3686 (株)ディー・エル・イー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 113 | 115 | 95 | 111 | 2,690,600 | 111 |
| 2025-04-03 | 116 | 120 | 111 | 114 | 1,682,500 | 114 |
| 2025-04-02 | 125 | 132 | 118 | 121 | 5,087,200 | 121 |
| 2025-04-01 | 128 | 129 | 123 | 124 | 220,900 | 124 |
| 2025-03-31 | 131 | 131 | 127 | 127 | 286,400 | 127 |
| 2025-03-28 | 140 | 140 | 132 | 133 | 177,300 | 133 |
| 2025-03-27 | 136 | 140 | 135 | 140 | 64,400 | 140 |
| 2025-03-26 | 136 | 139 | 134 | 138 | 253,000 | 138 |
| 2025-03-25 | 135 | 135 | 133 | 135 | 52,800 | 135 |
| 2025-03-24 | 133 | 136 | 132 | 133 | 85,800 | 133 |
| 2025-03-21 | 133 | 134 | 133 | 133 | 53,300 | 133 |
| 2025-03-19 | 133 | 136 | 133 | 135 | 90,600 | 135 |
| 2025-03-18 | 134 | 134 | 132 | 132 | 47,500 | 132 |
| 2025-03-17 | 132 | 133 | 130 | 132 | 82,500 | 132 |
| 2025-03-14 | 133 | 134 | 130 | 133 | 161,900 | 133 |
| 2025-03-13 | 136 | 140 | 131 | 131 | 347,500 | 131 |
| 2025-03-12 | 130 | 133 | 130 | 132 | 102,700 | 132 |
| 2025-03-11 | 129 | 130 | 126 | 129 | 241,200 | 129 |
| 2025-03-10 | 132 | 132 | 130 | 131 | 155,000 | 131 |
| 2025-03-07 | 132 | 132 | 130 | 131 | 110,100 | 131 |
| 2025-03-06 | 134 | 137 | 133 | 133 | 174,200 | 133 |
| 2025-03-05 | 130 | 134 | 130 | 133 | 160,800 | 133 |
| 2025-03-04 | 131 | 132 | 128 | 132 | 199,000 | 132 |
| 2025-03-03 | 128 | 132 | 127 | 131 | 165,400 | 131 |
| 2025-02-28 | 130 | 131 | 127 | 127 | 177,200 | 127 |
| 2025-02-27 | 133 | 133 | 130 | 130 | 168,700 | 130 |
| 2025-02-26 | 132 | 133 | 128 | 133 | 218,100 | 133 |
| 2025-02-25 | 131 | 136 | 130 | 133 | 218,500 | 133 |
| 2025-02-21 | 138 | 138 | 131 | 131 | 304,900 | 131 |
| 2025-02-20 | 141 | 141 | 137 | 138 | 122,100 | 138 |
| 2025-02-19 | 139 | 141 | 137 | 141 | 149,800 | 141 |
| 2025-02-18 | 140 | 142 | 138 | 139 | 213,400 | 139 |
| 2025-02-17 | 139 | 144 | 139 | 140 | 171,400 | 140 |
| 2025-02-14 | 141 | 141 | 136 | 139 | 241,400 | 139 |
| 2025-02-13 | 136 | 142 | 136 | 139 | 200,000 | 139 |
| 2025-02-12 | 136 | 137 | 130 | 136 | 517,400 | 136 |
| 2025-02-10 | 141 | 145 | 134 | 138 | 444,200 | 138 |
| 2025-02-07 | 142 | 146 | 142 | 142 | 212,800 | 142 |
| 2025-02-06 | 141 | 145 | 140 | 142 | 211,700 | 142 |
| 2025-02-05 | 135 | 142 | 135 | 142 | 330,600 | 142 |
| 2025-02-04 | 134 | 137 | 133 | 136 | 198,300 | 136 |
| 2025-02-03 | 133 | 135 | 132 | 133 | 275,400 | 133 |
| 2025-01-31 | 133 | 139 | 133 | 137 | 206,800 | 137 |
| 2025-01-30 | 136 | 138 | 133 | 134 | 665,000 | 134 |
| 2025-01-29 | 142 | 145 | 136 | 137 | 731,200 | 137 |
| 2025-01-28 | 142 | 145 | 139 | 145 | 499,400 | 145 |
| 2025-01-27 | 145 | 148 | 140 | 142 | 998,700 | 142 |
| 2025-01-24 | 134 | 145 | 134 | 145 | 1,334,900 | 145 |
| 2025-01-23 | 134 | 139 | 132 | 133 | 672,000 | 133 |
| 2025-01-22 | 131 | 138 | 130 | 135 | 1,017,500 | 135 |
| 2025-01-21 | 125 | 130 | 120 | 129 | 1,361,000 | 129 |
| 2025-01-20 | 169 | 169 | 125 | 126 | 6,662,500 | 126 |
| 2025-01-17 | 125 | 127 | 124 | 124 | 134,000 | 124 |
| 2025-01-16 | 129 | 131 | 126 | 126 | 114,600 | 126 |
| 2025-01-15 | 129 | 131 | 126 | 128 | 143,600 | 128 |
| 2025-01-14 | 127 | 131 | 125 | 128 | 243,200 | 128 |
| 2025-01-10 | 126 | 132 | 126 | 127 | 262,500 | 127 |
| 2025-01-09 | 126 | 127 | 123 | 126 | 161,900 | 126 |
| 2025-01-08 | 124 | 128 | 123 | 127 | 160,700 | 127 |
| 2025-01-07 | 121 | 125 | 118 | 124 | 212,400 | 124 |
| 2025-01-06 | 125 | 125 | 120 | 120 | 188,700 | 120 |
分割・併合履歴 ： [2014-05-13]1株→3株