3686 (株)ディー・エル・イー 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
2024-05-1715816415716499,300164
2024-05-16162162158158166,200158
2024-05-15165167161163198,200163
2024-05-14162168161165342,200165
2024-05-13161165161163126,900163
2024-05-10166166162162134,900162
2024-05-09162166158163385,800163
2024-05-08161164160161192,300161
2024-05-07158170156162864,600162
2024-05-02155160154156320,100156
2024-05-01155160154157169,100157
2024-04-30154157152155287,100155
2024-04-26158160153153936,100153
2024-04-251601871581618,464,200161
2024-04-241621891561582,633,700158
2024-04-23166166157162276,600162
2024-04-221561711521601,149,900160
2024-04-19158158149152198,500152
2024-04-1815415815415848,000158
2024-04-1715515715315578,900155
2024-04-1615515615415565,000155
2024-04-1515915915715762,000157
2024-04-1216016316016162,200161
2024-04-1116116215715977,800159
2024-04-10162166161161179,400161
2024-04-0916016215916254,300162
2024-04-0816016015616060,300160
2024-04-05156157154156127,000156
2024-04-04158162154157293,700157
2024-04-03158160153156259,400156
2024-04-02167167157160416,800160
2024-04-01176176168169219,100169
2024-03-29173176172176163,100176
2024-03-28178179171171234,800171
2024-03-27177184174177470,500177
2024-03-26181182175175192,800175
2024-03-25181183178181214,400181
2024-03-22186186180182187,200182
2024-03-21189192185186190,600186
2024-03-19187189185186188,300186
2024-03-18183189179186530,400186
2024-03-15196199188188541,900188
2024-03-142092121961991,634,500199
2024-03-13204206195199672,900199
2024-03-122192211951991,935,600199
2024-03-112112531992279,693,600227
2024-03-082002341922053,089,800205
2024-03-0719219218718985,300189
2024-03-06185192185189219,600189
2024-03-0518218618018574,800185
2024-03-0418218518118477,700184
2024-03-01183184180181184,900181
2024-02-2918618718318691,300186
2024-02-28188193188188117,800188
2024-02-27186190185190155,800190
2024-02-2618518818418690,800186
2024-02-22185186181184150,900184
2024-02-21190190184185143,100185
2024-02-20192195190191135,400191
2024-02-19185191185189143,700189
2024-02-16175186175185237,400185
2024-02-15178179173175140,900175
2024-02-14180183177179216,200179
2024-02-13192193179180374,900180
2024-02-09197203191193713,200193
2024-02-08187196182192509,400192
2024-02-07185185180184171,300184
2024-02-06187188185185163,000185
2024-02-05182188179188143,900188
2024-02-02182185181182132,000182
2024-02-01184187182182143,700182
2024-01-31190190183187275,300187
2024-01-30194194189189297,400189
2024-01-29195196192194142,900194
2024-01-26198200195195157,600195
2024-01-25196201196199129,600199
2024-01-24198203196197124,300197
2024-01-23198201196198101,600198
2024-01-2219519819119795,800197
2024-01-1919619619319388,400193
2024-01-1819319619219485,700194
2024-01-1719819919319485,500194
2024-01-1619820319719870,500198
2024-01-1519620119519870,000198
2024-01-12200200193198128,500198
2024-01-1120320319920081,500200
2024-01-1020120420120248,200202
2024-01-0919920319920172,400201
2024-01-05200200196199146,700199
2024-01-04195200192199142,000199

分割・併合履歴 : [2014-05-13]1株→3株