3392 デリカフーズホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 584 | 585 | 577 | 577 | 62,600 | 577 |
| 2024-04-25 | 587 | 590 | 585 | 585 | 8,300 | 585 |
| 2024-04-24 | 583 | 587 | 583 | 587 | 10,700 | 587 |
| 2024-04-23 | 585 | 591 | 582 | 583 | 8,900 | 583 |
| 2024-04-22 | 582 | 587 | 582 | 585 | 17,700 | 585 |
| 2024-04-19 | 589 | 594 | 582 | 584 | 26,800 | 584 |
| 2024-04-18 | 592 | 593 | 588 | 590 | 17,700 | 590 |
| 2024-04-17 | 596 | 596 | 592 | 592 | 6,400 | 592 |
| 2024-04-16 | 598 | 598 | 592 | 592 | 23,600 | 592 |
| 2024-04-15 | 600 | 601 | 598 | 598 | 12,800 | 598 |
| 2024-04-12 | 604 | 605 | 600 | 601 | 7,800 | 601 |
| 2024-04-11 | 601 | 604 | 600 | 604 | 8,700 | 604 |
| 2024-04-10 | 601 | 604 | 601 | 601 | 12,700 | 601 |
| 2024-04-09 | 599 | 602 | 598 | 601 | 10,800 | 601 |
| 2024-04-08 | 599 | 601 | 598 | 601 | 10,400 | 601 |
| 2024-04-05 | 602 | 603 | 597 | 599 | 13,800 | 599 |
| 2024-04-04 | 604 | 607 | 600 | 606 | 12,800 | 606 |
| 2024-04-03 | 599 | 606 | 596 | 604 | 10,300 | 604 |
| 2024-04-02 | 608 | 608 | 597 | 600 | 17,200 | 600 |
| 2024-04-01 | 595 | 618 | 593 | 606 | 60,700 | 606 |
| 2024-03-29 | 591 | 593 | 588 | 593 | 13,000 | 593 |
| 2024-03-28 | 588 | 590 | 586 | 586 | 14,800 | 586 |
| 2024-03-27 | 594 | 595 | 590 | 592 | 10,700 | 592 |
| 2024-03-26 | 592 | 594 | 590 | 590 | 10,700 | 590 |
| 2024-03-25 | 590 | 593 | 590 | 591 | 13,400 | 591 |
| 2024-03-22 | 587 | 590 | 586 | 590 | 8,700 | 590 |
| 2024-03-21 | 590 | 593 | 586 | 586 | 19,900 | 586 |
| 2024-03-19 | 585 | 590 | 585 | 590 | 13,300 | 590 |
| 2024-03-18 | 583 | 587 | 582 | 586 | 16,400 | 586 |
| 2024-03-15 | 579 | 583 | 579 | 583 | 8,600 | 583 |
| 2024-03-14 | 579 | 582 | 578 | 580 | 10,900 | 580 |
| 2024-03-13 | 584 | 584 | 578 | 581 | 12,400 | 581 |
| 2024-03-12 | 581 | 582 | 576 | 582 | 12,300 | 582 |
| 2024-03-11 | 586 | 586 | 576 | 579 | 46,000 | 579 |
| 2024-03-08 | 583 | 586 | 582 | 583 | 13,800 | 583 |
| 2024-03-07 | 584 | 588 | 583 | 584 | 9,800 | 584 |
| 2024-03-06 | 581 | 589 | 579 | 583 | 34,400 | 583 |
| 2024-03-05 | 585 | 587 | 578 | 585 | 45,400 | 585 |
| 2024-03-04 | 589 | 589 | 585 | 585 | 20,600 | 585 |
| 2024-03-01 | 587 | 588 | 584 | 585 | 18,500 | 585 |
| 2024-02-29 | 587 | 590 | 586 | 586 | 9,800 | 586 |
| 2024-02-28 | 585 | 592 | 585 | 587 | 15,700 | 587 |
| 2024-02-27 | 588 | 590 | 584 | 586 | 29,300 | 586 |
| 2024-02-26 | 589 | 591 | 587 | 588 | 11,200 | 588 |
| 2024-02-22 | 583 | 587 | 583 | 587 | 9,900 | 587 |
| 2024-02-21 | 583 | 585 | 583 | 583 | 12,100 | 583 |
| 2024-02-20 | 589 | 591 | 583 | 583 | 35,200 | 583 |
| 2024-02-19 | 588 | 588 | 584 | 587 | 11,400 | 587 |
| 2024-02-16 | 590 | 591 | 582 | 583 | 52,900 | 583 |
| 2024-02-15 | 591 | 591 | 585 | 585 | 32,700 | 585 |
| 2024-02-14 | 590 | 596 | 590 | 590 | 34,800 | 590 |
| 2024-02-13 | 599 | 651 | 585 | 596 | 275,800 | 596 |
| 2024-02-09 | 593 | 597 | 591 | 591 | 14,400 | 591 |
| 2024-02-08 | 592 | 595 | 590 | 592 | 9,000 | 592 |
| 2024-02-07 | 595 | 595 | 590 | 594 | 10,500 | 594 |
| 2024-02-06 | 593 | 594 | 591 | 591 | 15,300 | 591 |
| 2024-02-05 | 593 | 598 | 593 | 594 | 12,300 | 594 |
| 2024-02-02 | 595 | 595 | 591 | 592 | 8,500 | 592 |
| 2024-02-01 | 593 | 594 | 588 | 593 | 17,500 | 593 |
| 2024-01-31 | 591 | 595 | 588 | 591 | 22,900 | 591 |
| 2024-01-30 | 600 | 600 | 587 | 587 | 92,800 | 587 |
| 2024-01-29 | 592 | 598 | 591 | 598 | 12,800 | 598 |
| 2024-01-26 | 597 | 597 | 588 | 588 | 10,800 | 588 |
| 2024-01-25 | 588 | 598 | 588 | 590 | 15,900 | 590 |
| 2024-01-24 | 592 | 595 | 589 | 594 | 12,800 | 594 |
| 2024-01-23 | 595 | 597 | 590 | 590 | 15,200 | 590 |
| 2024-01-22 | 591 | 602 | 590 | 594 | 42,100 | 594 |
| 2024-01-19 | 588 | 590 | 583 | 588 | 13,800 | 588 |
| 2024-01-18 | 583 | 590 | 583 | 584 | 12,900 | 584 |
| 2024-01-17 | 585 | 588 | 584 | 584 | 14,100 | 584 |
| 2024-01-16 | 588 | 588 | 585 | 585 | 23,700 | 585 |
| 2024-01-15 | 590 | 591 | 588 | 588 | 13,000 | 588 |
| 2024-01-12 | 598 | 598 | 586 | 587 | 30,700 | 587 |
| 2024-01-11 | 600 | 602 | 595 | 595 | 28,000 | 595 |
| 2024-01-10 | 609 | 609 | 600 | 601 | 20,100 | 601 |
| 2024-01-09 | 613 | 613 | 594 | 600 | 34,000 | 600 |
| 2024-01-05 | 591 | 594 | 586 | 586 | 14,500 | 586 |
| 2024-01-04 | 584 | 589 | 579 | 586 | 24,400 | 586 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2013-03-27]1株→2株 [2012-03-28]1株→200株
