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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 154 | 156 | 153 | 154 | 69,500 | 154 |
| 2024-07-25 | 154 | 156 | 153 | 153 | 112,500 | 153 |
| 2024-07-24 | 158 | 160 | 155 | 156 | 137,700 | 156 |
| 2024-07-23 | 160 | 162 | 158 | 158 | 69,600 | 158 |
| 2024-07-22 | 160 | 161 | 158 | 160 | 141,600 | 160 |
| 2024-07-19 | 161 | 162 | 159 | 161 | 69,700 | 161 |
| 2024-07-18 | 161 | 164 | 160 | 161 | 174,500 | 161 |
| 2024-07-17 | 160 | 163 | 160 | 161 | 96,300 | 161 |
| 2024-07-16 | 159 | 162 | 158 | 160 | 126,400 | 160 |
| 2024-07-12 | 156 | 160 | 155 | 157 | 210,600 | 157 |
| 2024-07-11 | 160 | 160 | 154 | 157 | 253,500 | 157 |
| 2024-07-10 | 168 | 168 | 159 | 159 | 274,800 | 159 |
| 2024-07-09 | 166 | 172 | 165 | 169 | 250,600 | 169 |
| 2024-07-08 | 169 | 169 | 166 | 167 | 146,100 | 167 |
| 2024-07-05 | 170 | 170 | 167 | 168 | 125,900 | 168 |
| 2024-07-04 | 170 | 171 | 168 | 170 | 78,800 | 170 |
| 2024-07-03 | 170 | 172 | 168 | 170 | 103,800 | 170 |
| 2024-07-02 | 169 | 172 | 168 | 171 | 78,900 | 171 |
| 2024-07-01 | 171 | 172 | 168 | 170 | 157,600 | 170 |
| 2024-06-28 | 173 | 174 | 171 | 174 | 241,700 | 174 |
| 2024-06-27 | 180 | 180 | 170 | 176 | 1,030,500 | 176 |
| 2024-06-26 | 167 | 169 | 167 | 169 | 72,400 | 169 |
| 2024-06-25 | 163 | 167 | 163 | 166 | 129,000 | 166 |
| 2024-06-24 | 163 | 165 | 162 | 163 | 57,200 | 163 |
| 2024-06-21 | 162 | 165 | 161 | 162 | 96,300 | 162 |
| 2024-06-20 | 163 | 164 | 161 | 163 | 96,500 | 163 |
| 2024-06-19 | 165 | 166 | 163 | 165 | 85,600 | 165 |
| 2024-06-18 | 165 | 168 | 162 | 166 | 142,600 | 166 |
| 2024-06-17 | 166 | 166 | 163 | 164 | 70,200 | 164 |
| 2024-06-14 | 163 | 167 | 163 | 166 | 81,800 | 166 |
| 2024-06-13 | 168 | 168 | 164 | 166 | 88,400 | 166 |
| 2024-06-12 | 167 | 169 | 166 | 168 | 221,000 | 168 |
| 2024-06-11 | 167 | 168 | 166 | 167 | 29,000 | 167 |
| 2024-06-10 | 165 | 168 | 164 | 167 | 108,800 | 167 |
| 2024-06-07 | 165 | 168 | 164 | 167 | 120,200 | 167 |
| 2024-06-06 | 167 | 167 | 164 | 165 | 98,200 | 165 |
| 2024-06-05 | 166 | 168 | 164 | 166 | 129,500 | 166 |
| 2024-06-04 | 159 | 165 | 158 | 164 | 135,000 | 164 |
| 2024-06-03 | 162 | 162 | 159 | 160 | 59,700 | 160 |
| 2024-05-31 | 159 | 161 | 157 | 160 | 70,500 | 160 |
| 2024-05-30 | 159 | 160 | 155 | 158 | 216,200 | 158 |
| 2024-05-29 | 162 | 163 | 159 | 160 | 67,900 | 160 |
| 2024-05-28 | 159 | 164 | 159 | 161 | 65,200 | 161 |
| 2024-05-27 | 161 | 161 | 159 | 159 | 65,100 | 159 |
| 2024-05-24 | 158 | 161 | 158 | 160 | 64,500 | 160 |
| 2024-05-23 | 162 | 162 | 160 | 160 | 72,600 | 160 |
| 2024-05-22 | 165 | 167 | 162 | 162 | 106,800 | 162 |
| 2024-05-21 | 169 | 171 | 165 | 167 | 136,200 | 167 |
| 2024-05-20 | 164 | 169 | 162 | 167 | 217,000 | 167 |
| 2024-05-17 | 158 | 164 | 157 | 164 | 99,300 | 164 |
| 2024-05-16 | 162 | 162 | 158 | 158 | 166,200 | 158 |
| 2024-05-15 | 165 | 167 | 161 | 163 | 198,200 | 163 |
| 2024-05-14 | 162 | 168 | 161 | 165 | 342,200 | 165 |
| 2024-05-13 | 161 | 165 | 161 | 163 | 126,900 | 163 |
| 2024-05-10 | 166 | 166 | 162 | 162 | 134,900 | 162 |
| 2024-05-09 | 162 | 166 | 158 | 163 | 385,800 | 163 |
| 2024-05-08 | 161 | 164 | 160 | 161 | 192,300 | 161 |
| 2024-05-07 | 158 | 170 | 156 | 162 | 864,600 | 162 |
| 2024-05-02 | 155 | 160 | 154 | 156 | 320,100 | 156 |
| 2024-05-01 | 155 | 160 | 154 | 157 | 169,100 | 157 |
| 2024-04-30 | 154 | 157 | 152 | 155 | 287,100 | 155 |
| 2024-04-26 | 158 | 160 | 153 | 153 | 936,100 | 153 |
| 2024-04-25 | 160 | 187 | 158 | 161 | 8,464,200 | 161 |
| 2024-04-24 | 162 | 189 | 156 | 158 | 2,633,700 | 158 |
| 2024-04-23 | 166 | 166 | 157 | 162 | 276,600 | 162 |
| 2024-04-22 | 156 | 171 | 152 | 160 | 1,149,900 | 160 |
| 2024-04-19 | 158 | 158 | 149 | 152 | 198,500 | 152 |
| 2024-04-18 | 154 | 158 | 154 | 158 | 48,000 | 158 |
| 2024-04-17 | 155 | 157 | 153 | 155 | 78,900 | 155 |
| 2024-04-16 | 155 | 156 | 154 | 155 | 65,000 | 155 |
| 2024-04-15 | 159 | 159 | 157 | 157 | 62,000 | 157 |
| 2024-04-12 | 160 | 163 | 160 | 161 | 62,200 | 161 |
| 2024-04-11 | 161 | 162 | 157 | 159 | 77,800 | 159 |
| 2024-04-10 | 162 | 166 | 161 | 161 | 179,400 | 161 |
| 2024-04-09 | 160 | 162 | 159 | 162 | 54,300 | 162 |
| 2024-04-08 | 160 | 160 | 156 | 160 | 60,300 | 160 |
| 2024-04-05 | 156 | 157 | 154 | 156 | 127,000 | 156 |
| 2024-04-04 | 158 | 162 | 154 | 157 | 293,700 | 157 |
| 2024-04-03 | 158 | 160 | 153 | 156 | 259,400 | 156 |
| 2024-04-02 | 167 | 167 | 157 | 160 | 416,800 | 160 |
| 2024-04-01 | 176 | 176 | 168 | 169 | 219,100 | 169 |
| 2024-03-29 | 173 | 176 | 172 | 176 | 163,100 | 176 |
| 2024-03-28 | 178 | 179 | 171 | 171 | 234,800 | 171 |
| 2024-03-27 | 177 | 184 | 174 | 177 | 470,500 | 177 |
| 2024-03-26 | 181 | 182 | 175 | 175 | 192,800 | 175 |
| 2024-03-25 | 181 | 183 | 178 | 181 | 214,400 | 181 |
| 2024-03-22 | 186 | 186 | 180 | 182 | 187,200 | 182 |
| 2024-03-21 | 189 | 192 | 185 | 186 | 190,600 | 186 |
| 2024-03-19 | 187 | 189 | 185 | 186 | 188,300 | 186 |
| 2024-03-18 | 183 | 189 | 179 | 186 | 530,400 | 186 |
| 2024-03-15 | 196 | 199 | 188 | 188 | 541,900 | 188 |
| 2024-03-14 | 209 | 212 | 196 | 199 | 1,634,500 | 199 |
| 2024-03-13 | 204 | 206 | 195 | 199 | 672,900 | 199 |
| 2024-03-12 | 219 | 221 | 195 | 199 | 1,935,600 | 199 |
| 2024-03-11 | 211 | 253 | 199 | 227 | 9,693,600 | 227 |
| 2024-03-08 | 200 | 234 | 192 | 205 | 3,089,800 | 205 |
| 2024-03-07 | 192 | 192 | 187 | 189 | 85,300 | 189 |
| 2024-03-06 | 185 | 192 | 185 | 189 | 219,600 | 189 |
| 2024-03-05 | 182 | 186 | 180 | 185 | 74,800 | 185 |
| 2024-03-04 | 182 | 185 | 181 | 184 | 77,700 | 184 |
| 2024-03-01 | 183 | 184 | 180 | 181 | 184,900 | 181 |
| 2024-02-29 | 186 | 187 | 183 | 186 | 91,300 | 186 |
| 2024-02-28 | 188 | 193 | 188 | 188 | 117,800 | 188 |
| 2024-02-27 | 186 | 190 | 185 | 190 | 155,800 | 190 |
| 2024-02-26 | 185 | 188 | 184 | 186 | 90,800 | 186 |
| 2024-02-22 | 185 | 186 | 181 | 184 | 150,900 | 184 |
| 2024-02-21 | 190 | 190 | 184 | 185 | 143,100 | 185 |
| 2024-02-20 | 192 | 195 | 190 | 191 | 135,400 | 191 |
| 2024-02-19 | 185 | 191 | 185 | 189 | 143,700 | 189 |
| 2024-02-16 | 175 | 186 | 175 | 185 | 237,400 | 185 |
| 2024-02-15 | 178 | 179 | 173 | 175 | 140,900 | 175 |
| 2024-02-14 | 180 | 183 | 177 | 179 | 216,200 | 179 |
| 2024-02-13 | 192 | 193 | 179 | 180 | 374,900 | 180 |
| 2024-02-09 | 197 | 203 | 191 | 193 | 713,200 | 193 |
| 2024-02-08 | 187 | 196 | 182 | 192 | 509,400 | 192 |
| 2024-02-07 | 185 | 185 | 180 | 184 | 171,300 | 184 |
| 2024-02-06 | 187 | 188 | 185 | 185 | 163,000 | 185 |
| 2024-02-05 | 182 | 188 | 179 | 188 | 143,900 | 188 |
| 2024-02-02 | 182 | 185 | 181 | 182 | 132,000 | 182 |
| 2024-02-01 | 184 | 187 | 182 | 182 | 143,700 | 182 |
| 2024-01-31 | 190 | 190 | 183 | 187 | 275,300 | 187 |
| 2024-01-30 | 194 | 194 | 189 | 189 | 297,400 | 189 |
| 2024-01-29 | 195 | 196 | 192 | 194 | 142,900 | 194 |
| 2024-01-26 | 198 | 200 | 195 | 195 | 157,600 | 195 |
| 2024-01-25 | 196 | 201 | 196 | 199 | 129,600 | 199 |
| 2024-01-24 | 198 | 203 | 196 | 197 | 124,300 | 197 |
| 2024-01-23 | 198 | 201 | 196 | 198 | 101,600 | 198 |
| 2024-01-22 | 195 | 198 | 191 | 197 | 95,800 | 197 |
| 2024-01-19 | 196 | 196 | 193 | 193 | 88,400 | 193 |
| 2024-01-18 | 193 | 196 | 192 | 194 | 85,700 | 194 |
| 2024-01-17 | 198 | 199 | 193 | 194 | 85,500 | 194 |
| 2024-01-16 | 198 | 203 | 197 | 198 | 70,500 | 198 |
| 2024-01-15 | 196 | 201 | 195 | 198 | 70,000 | 198 |
| 2024-01-12 | 200 | 200 | 193 | 198 | 128,500 | 198 |
| 2024-01-11 | 203 | 203 | 199 | 200 | 81,500 | 200 |
| 2024-01-10 | 201 | 204 | 201 | 202 | 48,200 | 202 |
| 2024-01-09 | 199 | 203 | 199 | 201 | 72,400 | 201 |
| 2024-01-05 | 200 | 200 | 196 | 199 | 146,700 | 199 |
| 2024-01-04 | 195 | 200 | 192 | 199 | 142,000 | 199 |
分割・併合履歴 ： [2014-05-13]1株→3株
