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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 119 | 121 | 117 | 117 | 242,000 | 117 |
| 2025-12-09 | 119 | 123 | 118 | 120 | 337,200 | 120 |
| 2025-12-08 | 118 | 121 | 116 | 120 | 243,100 | 120 |
| 2025-12-05 | 121 | 121 | 117 | 118 | 243,800 | 118 |
| 2025-12-04 | 117 | 122 | 117 | 119 | 343,400 | 119 |
| 2025-12-03 | 116 | 118 | 116 | 116 | 208,200 | 116 |
| 2025-12-02 | 117 | 118 | 114 | 116 | 303,200 | 116 |
| 2025-12-01 | 115 | 117 | 112 | 116 | 225,800 | 116 |
| 2025-11-28 | 109 | 117 | 108 | 114 | 349,400 | 114 |
| 2025-11-27 | 105 | 108 | 105 | 108 | 158,700 | 108 |
| 2025-11-26 | 107 | 107 | 103 | 106 | 525,600 | 106 |
| 2025-11-25 | 114 | 117 | 107 | 107 | 750,200 | 107 |
| 2025-11-21 | 109 | 130 | 109 | 117 | 1,612,200 | 117 |
| 2025-11-20 | 110 | 113 | 110 | 110 | 201,900 | 110 |
| 2025-11-19 | 112 | 114 | 109 | 111 | 210,400 | 111 |
| 2025-11-18 | 116 | 117 | 113 | 113 | 310,700 | 113 |
| 2025-11-17 | 119 | 120 | 116 | 119 | 92,700 | 119 |
| 2025-11-14 | 119 | 120 | 118 | 119 | 86,800 | 119 |
| 2025-11-13 | 124 | 124 | 120 | 120 | 59,500 | 120 |
| 2025-11-12 | 120 | 123 | 120 | 123 | 51,600 | 123 |
| 2025-11-11 | 120 | 122 | 118 | 122 | 91,200 | 122 |
| 2025-11-10 | 121 | 121 | 118 | 119 | 121,100 | 119 |
| 2025-11-07 | 118 | 120 | 117 | 119 | 153,700 | 119 |
| 2025-11-06 | 123 | 123 | 120 | 122 | 94,400 | 122 |
| 2025-11-05 | 124 | 124 | 116 | 120 | 175,000 | 120 |
| 2025-11-04 | 124 | 125 | 123 | 124 | 46,700 | 124 |
| 2025-10-31 | 126 | 126 | 124 | 125 | 68,400 | 125 |
| 2025-10-30 | 123 | 124 | 122 | 124 | 64,600 | 124 |
| 2025-10-29 | 126 | 127 | 123 | 123 | 175,000 | 123 |
| 2025-10-28 | 128 | 128 | 125 | 126 | 81,400 | 126 |
| 2025-10-27 | 129 | 129 | 127 | 128 | 104,000 | 128 |
| 2025-10-24 | 130 | 131 | 128 | 128 | 97,400 | 128 |
| 2025-10-23 | 128 | 132 | 127 | 132 | 131,000 | 132 |
| 2025-10-22 | 127 | 129 | 124 | 128 | 133,900 | 128 |
| 2025-10-21 | 128 | 128 | 124 | 125 | 119,500 | 125 |
| 2025-10-20 | 127 | 127 | 125 | 127 | 78,700 | 127 |
| 2025-10-17 | 126 | 126 | 123 | 124 | 138,100 | 124 |
| 2025-10-16 | 126 | 127 | 123 | 127 | 135,600 | 127 |
| 2025-10-15 | 125 | 126 | 121 | 123 | 187,200 | 123 |
| 2025-10-14 | 125 | 125 | 120 | 120 | 277,900 | 120 |
| 2025-10-10 | 127 | 128 | 125 | 127 | 236,100 | 127 |
| 2025-10-09 | 129 | 130 | 127 | 127 | 122,800 | 127 |
| 2025-10-08 | 129 | 134 | 129 | 129 | 147,000 | 129 |
| 2025-10-07 | 132 | 132 | 129 | 129 | 103,300 | 129 |
| 2025-10-06 | 132 | 133 | 130 | 133 | 116,900 | 133 |
| 2025-10-03 | 126 | 132 | 126 | 130 | 153,500 | 130 |
| 2025-10-02 | 133 | 133 | 128 | 128 | 133,900 | 128 |
| 2025-10-01 | 132 | 134 | 130 | 131 | 147,800 | 131 |
| 2025-09-30 | 135 | 137 | 133 | 134 | 199,700 | 134 |
| 2025-09-29 | 139 | 139 | 135 | 136 | 174,100 | 136 |
| 2025-09-26 | 138 | 140 | 138 | 138 | 108,500 | 138 |
| 2025-09-25 | 141 | 142 | 139 | 140 | 185,200 | 140 |
| 2025-09-24 | 142 | 142 | 139 | 141 | 155,700 | 141 |
| 2025-09-22 | 145 | 147 | 143 | 145 | 244,600 | 145 |
| 2025-09-19 | 144 | 145 | 139 | 142 | 212,100 | 142 |
| 2025-09-18 | 146 | 146 | 141 | 142 | 149,200 | 142 |
| 2025-09-17 | 143 | 146 | 140 | 145 | 241,100 | 145 |
| 2025-09-16 | 138 | 143 | 138 | 143 | 216,500 | 143 |
| 2025-09-12 | 141 | 141 | 137 | 138 | 134,600 | 138 |
| 2025-09-11 | 141 | 142 | 137 | 140 | 242,600 | 140 |
| 2025-09-10 | 143 | 143 | 140 | 141 | 107,000 | 141 |
| 2025-09-09 | 145 | 146 | 141 | 142 | 186,700 | 142 |
| 2025-09-08 | 141 | 148 | 141 | 145 | 346,100 | 145 |
| 2025-09-05 | 139 | 143 | 139 | 140 | 116,600 | 140 |
| 2025-09-04 | 142 | 144 | 138 | 138 | 104,100 | 138 |
| 2025-09-03 | 143 | 143 | 138 | 139 | 132,700 | 139 |
| 2025-09-02 | 144 | 144 | 141 | 142 | 82,900 | 142 |
| 2025-09-01 | 143 | 143 | 140 | 142 | 139,300 | 142 |
| 2025-08-29 | 143 | 144 | 142 | 144 | 162,200 | 144 |
| 2025-08-28 | 144 | 146 | 143 | 143 | 122,300 | 143 |
| 2025-08-27 | 145 | 146 | 143 | 144 | 150,400 | 144 |
| 2025-08-26 | 146 | 147 | 143 | 144 | 273,800 | 144 |
| 2025-08-25 | 144 | 148 | 143 | 147 | 238,900 | 147 |
| 2025-08-22 | 144 | 145 | 141 | 143 | 220,700 | 143 |
| 2025-08-21 | 140 | 142 | 138 | 142 | 204,600 | 142 |
| 2025-08-20 | 144 | 144 | 137 | 139 | 321,000 | 139 |
| 2025-08-19 | 144 | 146 | 139 | 145 | 284,400 | 145 |
| 2025-08-18 | 139 | 143 | 136 | 140 | 404,500 | 140 |
| 2025-08-15 | 150 | 151 | 137 | 138 | 769,500 | 138 |
| 2025-08-14 | 154 | 160 | 154 | 158 | 191,500 | 158 |
| 2025-08-13 | 157 | 158 | 154 | 157 | 132,700 | 157 |
| 2025-08-12 | 156 | 157 | 153 | 153 | 139,200 | 153 |
| 2025-08-08 | 160 | 161 | 153 | 156 | 334,200 | 156 |
| 2025-08-07 | 158 | 160 | 158 | 159 | 64,800 | 159 |
| 2025-08-06 | 157 | 159 | 156 | 157 | 86,700 | 157 |
| 2025-08-05 | 160 | 162 | 157 | 158 | 125,800 | 158 |
| 2025-08-04 | 155 | 159 | 153 | 157 | 115,400 | 157 |
| 2025-08-01 | 161 | 162 | 156 | 157 | 170,600 | 157 |
| 2025-07-31 | 160 | 163 | 158 | 162 | 178,400 | 162 |
| 2025-07-30 | 163 | 164 | 158 | 159 | 192,400 | 159 |
| 2025-07-29 | 163 | 165 | 160 | 163 | 161,400 | 163 |
| 2025-07-28 | 169 | 169 | 164 | 166 | 123,000 | 166 |
| 2025-07-25 | 168 | 170 | 166 | 168 | 111,600 | 168 |
| 2025-07-24 | 172 | 173 | 167 | 168 | 151,400 | 168 |
| 2025-07-23 | 168 | 174 | 167 | 170 | 224,300 | 170 |
| 2025-07-22 | 171 | 173 | 165 | 166 | 167,900 | 166 |
| 2025-07-18 | 177 | 179 | 171 | 171 | 190,500 | 171 |
| 2025-07-17 | 173 | 179 | 171 | 176 | 296,400 | 176 |
| 2025-07-16 | 170 | 175 | 167 | 175 | 422,900 | 175 |
| 2025-07-15 | 178 | 183 | 168 | 169 | 834,900 | 169 |
| 2025-07-14 | 183 | 189 | 178 | 181 | 1,067,300 | 181 |
| 2025-07-11 | 218 | 220 | 180 | 187 | 6,894,600 | 187 |
| 2025-07-10 | 197 | 197 | 197 | 197 | 192,600 | 197 |
| 2025-07-09 | 145 | 149 | 145 | 147 | 147,000 | 147 |
| 2025-07-08 | 142 | 146 | 142 | 144 | 180,000 | 144 |
| 2025-07-07 | 143 | 144 | 139 | 142 | 225,900 | 142 |
| 2025-07-04 | 145 | 146 | 140 | 140 | 212,600 | 140 |
| 2025-07-03 | 143 | 145 | 141 | 141 | 189,300 | 141 |
| 2025-07-02 | 155 | 155 | 144 | 144 | 672,600 | 144 |
| 2025-07-01 | 156 | 169 | 153 | 156 | 1,565,400 | 156 |
| 2025-06-30 | 157 | 158 | 154 | 156 | 223,200 | 156 |
| 2025-06-27 | 158 | 158 | 152 | 153 | 267,400 | 153 |
| 2025-06-26 | 155 | 162 | 153 | 158 | 565,900 | 158 |
| 2025-06-25 | 154 | 154 | 149 | 151 | 226,000 | 151 |
| 2025-06-24 | 152 | 156 | 150 | 153 | 279,400 | 153 |
| 2025-06-23 | 149 | 151 | 146 | 151 | 153,600 | 151 |
| 2025-06-20 | 151 | 152 | 150 | 150 | 130,800 | 150 |
| 2025-06-19 | 150 | 152 | 149 | 151 | 120,000 | 151 |
| 2025-06-18 | 149 | 150 | 147 | 148 | 91,500 | 148 |
| 2025-06-17 | 150 | 150 | 146 | 148 | 118,200 | 148 |
| 2025-06-16 | 148 | 150 | 145 | 148 | 185,100 | 148 |
| 2025-06-13 | 153 | 153 | 147 | 149 | 224,800 | 149 |
| 2025-06-12 | 150 | 152 | 149 | 150 | 103,400 | 150 |
| 2025-06-11 | 147 | 154 | 147 | 150 | 360,000 | 150 |
| 2025-06-10 | 149 | 149 | 146 | 147 | 157,900 | 147 |
| 2025-06-09 | 145 | 148 | 145 | 148 | 66,700 | 148 |
| 2025-06-06 | 148 | 148 | 144 | 145 | 152,400 | 145 |
| 2025-06-05 | 145 | 150 | 145 | 149 | 161,300 | 149 |
| 2025-06-04 | 147 | 149 | 145 | 146 | 177,300 | 146 |
| 2025-06-03 | 150 | 150 | 144 | 146 | 196,200 | 146 |
| 2025-06-02 | 146 | 152 | 146 | 150 | 177,100 | 150 |
| 2025-05-30 | 142 | 148 | 142 | 146 | 129,300 | 146 |
| 2025-05-29 | 148 | 149 | 143 | 144 | 171,700 | 144 |
| 2025-05-28 | 145 | 149 | 145 | 149 | 134,800 | 149 |
| 2025-05-27 | 141 | 146 | 141 | 144 | 145,300 | 144 |
| 2025-05-26 | 137 | 142 | 137 | 141 | 199,800 | 141 |
| 2025-05-23 | 140 | 141 | 137 | 138 | 200,400 | 138 |
| 2025-05-22 | 139 | 143 | 139 | 141 | 200,800 | 141 |
| 2025-05-21 | 143 | 145 | 141 | 141 | 295,700 | 141 |
| 2025-05-20 | 149 | 149 | 144 | 145 | 192,300 | 145 |
| 2025-05-19 | 145 | 149 | 144 | 147 | 331,800 | 147 |
| 2025-05-16 | 133 | 147 | 132 | 147 | 1,236,000 | 147 |
| 2025-05-15 | 125 | 135 | 125 | 133 | 918,900 | 133 |
| 2025-05-14 | 127 | 128 | 125 | 125 | 206,700 | 125 |
| 2025-05-13 | 127 | 129 | 126 | 126 | 222,700 | 126 |
| 2025-05-12 | 127 | 128 | 123 | 124 | 384,400 | 124 |
| 2025-05-09 | 114 | 130 | 114 | 127 | 1,883,900 | 127 |
| 2025-05-08 | 114 | 114 | 113 | 113 | 228,400 | 113 |
| 2025-05-07 | 118 | 118 | 113 | 116 | 568,500 | 116 |
| 2025-05-02 | 116 | 123 | 113 | 119 | 2,596,500 | 119 |
| 2025-05-01 | 117 | 119 | 114 | 114 | 176,900 | 114 |
| 2025-04-30 | 112 | 116 | 112 | 116 | 298,800 | 116 |
| 2025-04-28 | 119 | 119 | 112 | 113 | 691,600 | 113 |
| 2025-04-25 | 109 | 124 | 108 | 122 | 1,562,700 | 122 |
| 2025-04-24 | 109 | 110 | 108 | 108 | 231,700 | 108 |
| 2025-04-23 | 109 | 110 | 106 | 108 | 264,100 | 108 |
| 2025-04-22 | 106 | 109 | 106 | 108 | 285,600 | 108 |
| 2025-04-21 | 106 | 109 | 102 | 108 | 1,088,400 | 108 |
| 2025-04-18 | 102 | 108 | 102 | 108 | 338,400 | 108 |
| 2025-04-17 | 109 | 110 | 103 | 105 | 1,206,500 | 105 |
| 2025-04-16 | 113 | 127 | 107 | 112 | 4,737,700 | 112 |
| 2025-04-15 | 108 | 112 | 104 | 112 | 1,569,100 | 112 |
| 2025-04-14 | 108 | 113 | 105 | 109 | 1,326,700 | 109 |
| 2025-04-11 | 104 | 108 | 103 | 106 | 256,700 | 106 |
| 2025-04-10 | 107 | 110 | 105 | 107 | 292,400 | 107 |
| 2025-04-09 | 101 | 102 | 94 | 99 | 701,200 | 99 |
| 2025-04-08 | 99 | 107 | 98 | 105 | 411,500 | 105 |
| 2025-04-07 | 91 | 109 | 90 | 92 | 2,581,200 | 92 |
| 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