3686 (株)ディー・エル・イーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	285	292	276	285	672,200	285
2021-12-29	299	299	288	289	742,900	289
2021-12-28	317	317	295	299	1,456,700	299
2021-12-27	310	320	302	307	2,171,200	307
2021-12-24	324	368	306	310	9,682,400	310
2021-12-23	263	340	262	340	6,950,600	340
2021-12-22	254	263	254	260	176,800	260
2021-12-21	260	261	252	256	182,400	256
2021-12-20	264	265	256	256	271,600	256
2021-12-17	270	272	263	268	169,200	268
2021-12-16	277	277	269	273	183,000	273
2021-12-15	270	276	270	270	75,700	270
2021-12-14	275	278	271	272	91,300	272
2021-12-13	284	286	273	275	143,900	275
2021-12-10	291	291	282	285	134,700	285
2021-12-09	296	296	291	292	79,300	292
2021-12-08	293	295	291	295	84,900	295
2021-12-07	285	292	285	290	101,100	290
2021-12-06	289	289	282	287	120,500	287
2021-12-03	281	289	281	288	132,100	288
2021-12-02	291	296	280	280	254,100	280
2021-12-01	295	299	288	295	175,600	295
2021-11-30	300	308	296	296	136,100	296
2021-11-29	298	310	298	299	263,700	299
2021-11-26	305	314	304	306	271,000	306
2021-11-25	321	321	307	308	255,800	308
2021-11-24	320	323	315	323	228,300	323
2021-11-22	319	319	309	318	183,300	318
2021-11-19	319	328	312	319	330,500	319
2021-11-18	312	319	302	318	410,900	318
2021-11-17	305	315	304	307	198,000	307
2021-11-16	298	310	298	308	209,700	308
2021-11-15	304	307	297	302	352,900	302
2021-11-12	307	311	300	308	405,900	308
2021-11-11	310	320	297	302	901,900	302
2021-11-10	292	317	286	314	2,060,700	314
2021-11-09	266	329	264	300	6,109,300	300
2021-11-08	263	264	258	260	158,400	260
2021-11-05	268	269	260	264	223,600	264
2021-11-04	271	272	266	271	212,500	271
2021-11-02	275	278	272	272	105,100	272
2021-11-01	280	283	277	277	122,500	277
2021-10-29	275	278	274	277	163,400	277
2021-10-28	273	278	271	275	180,100	275
2021-10-27	277	278	273	276	68,000	276
2021-10-26	271	279	271	278	100,800	278
2021-10-25	271	274	269	273	146,100	273
2021-10-22	269	278	268	274	254,200	274
2021-10-21	279	279	270	270	280,800	270
2021-10-20	282	282	278	279	116,200	279
2021-10-19	284	285	278	281	117,500	281
2021-10-18	282	284	280	283	95,000	283
2021-10-15	283	285	280	282	150,300	282
2021-10-14	279	285	279	282	95,900	282
2021-10-13	281	284	279	281	166,400	281
2021-10-12	288	288	281	285	182,100	285
2021-10-11	281	293	280	288	307,800	288
2021-10-08	282	288	282	284	207,900	284
2021-10-07	280	287	279	283	207,700	283
2021-10-06	280	288	278	279	287,900	279
2021-10-05	285	285	270	276	563,600	276
2021-10-04	298	300	285	289	244,300	289
2021-10-01	297	299	291	294	162,100	294
2021-09-30	303	305	297	298	161,200	298
2021-09-29	294	304	294	303	284,400	303
2021-09-28	302	302	298	302	90,700	302
2021-09-27	305	307	300	302	146,800	302
2021-09-24	295	305	294	305	394,600	305
2021-09-22	290	296	288	292	302,200	292
2021-09-21	294	297	286	293	493,200	293
2021-09-17	305	305	299	303	163,100	303
2021-09-16	314	315	299	302	576,500	302
2021-09-15	315	317	310	314	164,100	314
2021-09-14	317	318	312	318	132,400	318
2021-09-13	320	320	312	317	131,100	317
2021-09-10	313	320	313	318	145,600	318
2021-09-09	319	319	313	316	102,400	316
2021-09-08	312	320	310	320	235,100	320
2021-09-07	322	322	312	315	179,000	315
2021-09-06	318	320	310	320	220,800	320
2021-09-03	315	324	311	317	366,500	317
2021-09-02	331	331	312	314	517,800	314
2021-09-01	329	336	323	332	261,500	332
2021-08-31	329	332	321	329	171,400	329
2021-08-30	330	331	320	322	288,500	322
2021-08-27	332	335	326	334	157,100	334
2021-08-26	321	331	321	331	167,000	331
2021-08-25	324	328	320	324	264,800	324
2021-08-24	310	322	310	319	274,600	319
2021-08-23	306	316	303	313	238,700	313
2021-08-20	313	320	308	310	279,000	310
2021-08-19	316	323	311	312	263,400	312
2021-08-18	308	322	308	318	365,900	318
2021-08-17	332	335	307	309	983,100	309
2021-08-16	345	349	326	332	525,300	332
2021-08-13	354	356	343	353	520,200	353
2021-08-12	345	357	341	354	325,700	354
2021-08-11	346	352	341	347	221,100	347
2021-08-10	332	351	332	349	438,200	349
2021-08-06	327	336	326	330	259,800	330
2021-08-05	325	333	323	325	370,900	325
2021-08-04	338	347	326	328	414,000	328
2021-08-03	356	358	331	338	599,300	338
2021-08-02	340	349	336	340	404,700	340
2021-07-30	353	356	339	342	492,000	342
2021-07-29	355	367	350	357	495,900	357
2021-07-28	355	366	347	349	657,000	349
2021-07-27	384	385	355	361	1,081,800	361
2021-07-26	397	397	382	391	418,600	391
2021-07-21	381	392	380	391	473,100	391
2021-07-20	378	388	375	380	469,100	380
2021-07-19	397	397	381	386	717,300	386
2021-07-16	407	413	401	403	573,200	403
2021-07-15	407	419	400	415	980,500	415
2021-07-14	404	421	400	403	1,109,300	403
2021-07-13	423	427	397	399	1,332,000	399
2021-07-12	421	442	414	427	1,575,400	427
2021-07-09	400	439	393	421	2,794,500	421
2021-07-08	410	417	392	405	1,238,600	405
2021-07-07	387	423	382	418	1,826,200	418
2021-07-06	387	398	380	395	946,700	395
2021-07-05	378	405	375	390	1,900,300	390
2021-07-02	356	372	345	370	960,900	370
2021-07-01	368	385	354	357	1,122,700	357
2021-06-30	372	375	355	363	958,900	363
2021-06-29	383	387	367	377	942,600	377
2021-06-28	363	418	362	382	4,916,200	382
2021-06-25	381	391	353	357	3,182,600	357
2021-06-24	336	413	336	405	7,237,700	405
2021-06-23	315	350	315	341	2,623,200	341
2021-06-22	311	318	307	315	123,800	315
2021-06-21	310	310	303	306	182,800	306
2021-06-18	319	319	314	316	173,000	316
2021-06-17	314	320	308	320	155,700	320
2021-06-16	314	319	310	315	156,800	315
2021-06-15	318	332	315	318	542,800	318
2021-06-14	319	319	310	314	97,100	314
2021-06-11	307	321	302	319	370,300	319
2021-06-10	301	308	296	307	182,000	307
2021-06-09	297	304	294	304	104,800	304
2021-06-08	297	300	297	299	75,700	299
2021-06-07	310	310	298	298	160,500	298
2021-06-04	300	308	298	308	375,900	308
2021-06-03	299	305	295	302	278,000	302
2021-06-02	294	302	290	300	133,100	300
2021-06-01	300	300	291	292	114,700	292
2021-05-31	300	302	296	297	81,000	297
2021-05-28	299	301	293	300	192,200	300
2021-05-27	296	300	292	296	114,600	296
2021-05-26	297	297	291	293	75,900	293
2021-05-25	296	302	294	298	167,800	298
2021-05-24	297	299	294	296	79,000	296
2021-05-21	296	297	293	297	92,200	297
2021-05-20	291	298	291	296	121,500	296
2021-05-19	290	294	288	293	113,000	293
2021-05-18	283	296	283	296	212,800	296
2021-05-17	285	290	280	284	232,900	284
2021-05-14	271	290	271	289	308,600	289
2021-05-13	280	280	265	266	320,700	266
2021-05-12	286	292	281	281	275,100	281
2021-05-11	297	297	283	284	402,300	284
2021-05-10	302	304	297	298	118,600	298
2021-05-07	297	301	297	300	154,900	300
2021-05-06	298	301	297	297	238,500	297
2021-04-30	305	305	297	298	534,900	298
2021-04-28	308	309	305	306	174,200	306
2021-04-27	308	310	306	309	167,900	309
2021-04-26	312	312	305	306	213,200	306
2021-04-23	306	310	306	306	127,300	306
2021-04-22	304	309	303	307	163,800	307
2021-04-21	312	314	303	304	314,600	304
2021-04-20	316	317	313	315	122,800	315
2021-04-19	320	322	316	317	172,500	317
2021-04-16	326	326	316	319	291,900	319
2021-04-15	324	329	322	326	158,800	326
2021-04-14	325	327	321	325	97,400	325
2021-04-13	321	328	321	323	151,700	323
2021-04-12	328	328	321	323	141,200	323
2021-04-09	329	329	322	328	145,400	328
2021-04-08	334	334	324	326	222,100	326
2021-04-07	327	339	325	337	285,700	337
2021-04-06	331	332	324	327	253,600	327
2021-04-05	353	364	331	333	1,304,200	333
2021-04-02	329	340	328	337	290,100	337
2021-04-01	337	343	326	331	448,400	331
2021-03-31	325	337	323	336	313,800	336
2021-03-30	320	332	318	323	389,400	323
2021-03-29	330	331	315	319	229,100	319
2021-03-26	320	329	319	329	154,800	329
2021-03-25	308	318	308	318	144,700	318
2021-03-24	320	322	307	310	295,200	310
2021-03-23	337	341	324	324	205,100	324
2021-03-22	334	342	328	338	277,300	338
2021-03-19	336	336	327	334	269,200	334
2021-03-18	333	341	331	340	434,000	340
2021-03-17	325	331	323	327	200,500	327
2021-03-16	324	332	322	332	200,300	332
2021-03-15	323	326	318	325	209,000	325
2021-03-12	324	324	318	319	110,900	319
2021-03-11	316	327	312	324	237,900	324
2021-03-10	311	319	309	315	216,700	315
2021-03-09	301	312	301	312	270,400	312
2021-03-08	308	309	303	304	211,400	304
2021-03-05	305	309	296	306	373,700	306
2021-03-04	311	312	302	307	247,600	307
2021-03-03	316	317	309	314	180,900	314
2021-03-02	314	319	308	312	228,200	312
2021-03-01	308	312	307	311	155,000	311
2021-02-26	310	315	305	307	581,800	307
2021-02-25	327	327	310	318	540,900	318
2021-02-24	356	364	319	322	2,454,000	322
2021-02-22	317	323	313	320	168,700	320
2021-02-19	318	325	311	312	185,800	312
2021-02-18	324	325	317	319	193,400	319
2021-02-17	310	331	309	328	394,000	328
2021-02-16	318	322	310	311	205,200	311
2021-02-15	317	320	314	318	152,900	318
2021-02-12	317	317	312	315	97,200	315
2021-02-10	312	321	306	319	263,000	319
2021-02-09	326	326	313	316	160,200	316
2021-02-08	324	327	315	326	219,800	326
2021-02-05	329	329	322	325	162,800	325
2021-02-04	322	329	320	322	190,000	322
2021-02-03	321	324	318	322	140,000	322
2021-02-02	312	323	309	323	262,800	323
2021-02-01	308	314	303	312	142,700	312
2021-01-29	315	320	309	310	206,400	310
2021-01-28	309	319	307	319	216,700	319
2021-01-27	319	320	311	314	155,100	314
2021-01-26	324	326	313	314	173,200	314
2021-01-25	332	332	322	322	176,900	322
2021-01-22	328	339	328	329	354,000	329
2021-01-21	326	335	325	334	287,700	334
2021-01-20	327	329	317	326	182,200	326
2021-01-19	320	334	315	330	311,800	330
2021-01-18	318	320	309	316	225,600	316
2021-01-15	313	325	311	320	503,800	320
2021-01-14	314	316	308	310	253,300	310
2021-01-13	307	318	307	316	299,700	316
2021-01-12	312	313	302	310	329,900	310
2021-01-08	310	312	302	305	351,800	305
2021-01-07	310	332	302	310	1,539,100	310
2021-01-06	308	317	302	305	258,900	305
2021-01-05	295	308	294	308	320,100	308
2021-01-04	305	307	295	303	273,900	303

分割・併合履歴： [2014-05-13]1株→3株

3686 (株)ディー・エル・イー の時系列データ [2021年度]

3686 (株)ディー・エル・イーの時系列データ [2021年度]