3686 (株)ディー・エル・イーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	275	280	268	273	338,000	273
2022-12-29	267	274	265	272	304,400	272
2022-12-28	280	280	260	267	1,025,800	267
2022-12-27	285	300	280	282	705,600	282
2022-12-26	307	314	287	289	756,700	289
2022-12-23	308	323	306	312	686,600	312
2022-12-22	296	317	295	312	802,800	312
2022-12-21	300	304	291	292	639,000	292
2022-12-20	350	350	287	300	2,254,200	300
2022-12-19	350	365	346	350	844,600	350
2022-12-16	330	354	330	352	446,000	352
2022-12-15	336	344	331	335	344,800	335
2022-12-14	336	349	331	343	403,900	343
2022-12-13	335	336	327	333	150,300	333
2022-12-12	325	334	324	333	129,400	333
2022-12-09	320	331	320	327	159,600	327
2022-12-08	337	339	317	323	1,177,500	323
2022-12-07	326	334	324	330	165,900	330
2022-12-06	325	342	317	332	464,800	332
2022-12-05	337	338	325	328	201,900	328
2022-12-02	332	341	325	339	285,800	339
2022-12-01	337	340	331	334	149,100	334
2022-11-30	342	342	335	336	138,400	336
2022-11-29	340	344	337	340	126,000	340
2022-11-28	351	351	338	340	202,200	340
2022-11-25	353	362	350	353	167,900	353
2022-11-24	348	354	342	354	273,500	354
2022-11-22	343	349	342	346	128,300	346
2022-11-21	353	356	344	345	164,600	345
2022-11-18	356	359	349	354	191,800	354
2022-11-17	347	367	347	357	456,600	357
2022-11-16	344	351	337	347	250,600	347
2022-11-15	329	349	329	339	451,500	339
2022-11-14	332	343	331	333	427,000	333
2022-11-11	355	355	340	340	288,300	340
2022-11-10	346	351	344	347	192,400	347
2022-11-09	352	353	347	349	119,700	349
2022-11-08	363	366	353	354	271,400	354
2022-11-07	356	362	352	359	300,100	359
2022-11-04	348	359	343	356	369,900	356
2022-11-02	355	356	350	354	229,100	354
2022-11-01	346	360	338	358	509,700	358
2022-10-31	355	355	344	345	218,400	345
2022-10-28	351	355	346	348	336,600	348
2022-10-27	349	355	348	353	188,500	353
2022-10-26	341	353	341	351	408,300	351
2022-10-25	334	346	334	342	279,200	342
2022-10-24	333	336	330	334	259,100	334
2022-10-21	333	340	323	331	750,600	331
2022-10-20	308	336	305	335	1,195,700	335
2022-10-19	310	314	307	310	177,100	310
2022-10-18	315	329	305	307	999,200	307
2022-10-17	300	307	300	307	112,000	307
2022-10-14	302	307	301	303	124,700	303
2022-10-13	305	306	297	297	235,600	297
2022-10-12	303	328	303	305	935,100	305
2022-10-11	304	308	302	305	88,400	305
2022-10-07	316	319	307	308	306,500	308
2022-10-06	316	322	315	320	127,000	320
2022-10-05	324	324	313	316	208,600	316
2022-10-04	317	322	314	316	206,900	316
2022-10-03	301	315	297	315	284,900	315
2022-09-30	295	309	294	306	297,400	306
2022-09-29	307	312	300	303	209,800	303
2022-09-28	306	310	291	299	477,800	299
2022-09-27	303	310	301	307	151,800	307
2022-09-26	310	311	302	304	379,000	304
2022-09-22	312	316	306	313	310,400	313
2022-09-21	326	327	307	311	785,200	311
2022-09-20	324	358	324	330	781,000	330
2022-09-16	342	346	324	324	895,700	324
2022-09-15	366	366	344	347	773,000	347
2022-09-14	365	368	362	362	374,500	362
2022-09-13	376	381	371	375	383,400	375
2022-09-12	388	388	374	380	336,800	380
2022-09-09	378	388	376	387	332,400	387
2022-09-08	385	387	376	381	387,000	381
2022-09-07	409	409	380	381	570,200	381
2022-09-06	393	412	391	403	978,800	403
2022-09-05	370	391	367	391	516,500	391
2022-09-02	373	387	366	370	426,100	370
2022-09-01	398	404	374	374	963,800	374
2022-08-31	379	401	377	399	1,395,600	399
2022-08-30	377	399	375	380	1,104,300	380
2022-08-29	369	387	368	375	681,700	375
2022-08-26	379	409	370	380	2,309,700	380
2022-08-25	369	379	367	375	392,600	375
2022-08-24	365	366	360	361	160,000	361
2022-08-23	371	373	362	364	434,600	364
2022-08-22	373	379	366	375	417,400	375
2022-08-19	389	389	380	381	340,400	381
2022-08-18	394	394	384	391	289,500	391
2022-08-17	395	399	391	395	227,100	395
2022-08-16	409	412	394	394	479,300	394
2022-08-15	410	418	406	412	388,100	412
2022-08-12	393	415	386	413	693,400	413
2022-08-10	379	396	368	389	877,200	389
2022-08-09	377	395	377	380	465,900	380
2022-08-08	380	386	373	385	321,100	385
2022-08-05	383	387	377	380	265,200	380
2022-08-04	390	390	379	387	223,000	387
2022-08-03	387	390	376	389	417,900	389
2022-08-02	397	400	384	386	512,300	386
2022-08-01	401	407	395	399	338,600	399
2022-07-29	400	408	391	405	495,500	405
2022-07-28	409	412	397	402	419,900	402
2022-07-27	429	431	404	404	981,200	404
2022-07-26	409	441	409	430	1,455,400	430
2022-07-25	408	417	401	408	575,700	408
2022-07-22	425	432	411	416	859,000	416
2022-07-21	432	458	418	425	2,241,700	425
2022-07-20	410	433	401	428	1,261,900	428
2022-07-19	403	426	394	407	1,322,000	407
2022-07-15	391	405	385	402	677,600	402
2022-07-14	383	406	381	397	1,247,700	397
2022-07-13	355	406	354	387	2,432,300	387
2022-07-12	354	363	344	357	467,500	357
2022-07-11	360	363	346	352	689,900	352
2022-07-08	349	373	346	362	946,800	362
2022-07-07	392	403	349	354	2,965,300	354
2022-07-06	370	400	353	396	2,997,900	396
2022-07-05	360	392	342	363	3,947,700	363
2022-07-04	412	415	350	352	7,356,900	352
2022-07-01	321	404	318	404	6,542,300	404
2022-06-30	320	347	310	324	760,800	324
2022-06-29	310	319	310	318	152,400	318
2022-06-28	310	314	309	313	78,800	313
2022-06-27	320	320	309	313	130,900	313
2022-06-24	303	315	302	314	230,000	314
2022-06-23	312	315	300	304	338,000	304
2022-06-22	328	328	314	314	176,200	314
2022-06-21	321	327	318	324	187,600	324
2022-06-20	326	327	313	316	223,400	316
2022-06-17	326	333	320	325	323,100	325
2022-06-16	337	349	335	337	407,900	337
2022-06-15	343	367	321	336	1,278,500	336
2022-06-14	356	360	339	342	367,800	342
2022-06-13	367	391	361	361	939,400	361
2022-06-10	339	371	333	365	803,200	365
2022-06-09	337	341	334	340	136,500	340
2022-06-08	339	339	333	336	80,800	336
2022-06-07	340	340	331	333	114,000	333
2022-06-06	326	339	323	337	165,900	337
2022-06-03	320	330	320	329	225,000	329
2022-06-02	326	330	320	320	135,800	320
2022-06-01	332	336	322	325	192,700	325
2022-05-31	334	334	327	333	113,000	333
2022-05-30	322	332	316	332	279,900	332
2022-05-27	331	338	314	316	347,400	316
2022-05-26	330	342	330	334	148,500	334
2022-05-25	335	340	326	334	192,500	334
2022-05-24	340	345	330	335	383,400	335
2022-05-23	321	347	321	337	696,400	337
2022-05-20	312	323	310	322	273,200	322
2022-05-19	300	315	300	313	288,600	313
2022-05-18	301	313	297	308	410,500	308
2022-05-17	304	307	295	300	338,400	300
2022-05-16	287	297	287	297	216,100	297
2022-05-13	270	284	270	283	146,900	283
2022-05-12	281	281	272	273	158,800	273
2022-05-11	283	292	283	285	120,800	285
2022-05-10	287	289	279	286	206,900	286
2022-05-09	300	300	285	290	236,500	290
2022-05-06	292	303	280	302	236,200	302
2022-05-02	292	300	292	299	99,200	299
2022-04-28	301	301	289	295	127,600	295
2022-04-27	290	302	290	301	160,700	301
2022-04-26	292	297	286	296	198,900	296
2022-04-25	282	305	282	289	273,700	289
2022-04-22	296	302	287	294	322,300	294
2022-04-21	309	334	293	299	1,872,800	299
2022-04-20	304	307	301	302	151,000	302
2022-04-19	310	312	301	305	224,400	305
2022-04-18	312	317	308	309	167,800	309
2022-04-15	324	325	314	317	147,600	317
2022-04-14	320	328	320	325	131,200	325
2022-04-13	314	323	312	320	233,900	320
2022-04-12	311	319	307	312	193,100	312
2022-04-11	321	326	308	313	304,500	313
2022-04-08	316	329	313	329	526,400	329
2022-04-07	315	319	309	312	168,000	312
2022-04-06	315	324	305	317	307,300	317
2022-04-05	310	326	307	318	444,200	318
2022-04-04	315	317	301	305	315,400	305
2022-04-01	313	320	307	318	484,800	318
2022-03-31	290	314	288	314	370,300	314
2022-03-30	280	292	278	292	244,700	292
2022-03-29	278	280	274	278	153,000	278
2022-03-28	276	280	270	276	102,500	276
2022-03-25	278	280	272	277	162,300	277
2022-03-24	260	283	259	278	260,000	278
2022-03-23	265	270	263	265	109,000	265
2022-03-22	265	268	258	262	217,000	262
2022-03-18	256	264	254	263	215,900	263
2022-03-17	248	256	245	254	218,900	254
2022-03-16	243	246	238	245	125,600	245
2022-03-15	236	243	234	242	145,400	242
2022-03-14	234	244	234	237	175,500	237
2022-03-11	231	239	230	236	145,500	236
2022-03-10	239	240	232	236	179,700	236
2022-03-09	233	239	226	233	208,100	233
2022-03-08	222	237	222	229	261,300	229
2022-03-07	241	241	226	230	443,700	230
2022-03-04	248	262	236	242	1,594,400	242
2022-03-03	284	290	240	240	6,184,600	240
2022-03-02	231	233	226	228	142,400	228
2022-03-01	224	236	224	236	171,100	236
2022-02-28	218	228	218	225	156,400	225
2022-02-25	209	222	209	221	284,900	221
2022-02-24	218	218	206	209	236,800	209
2022-02-22	219	223	216	219	119,200	219
2022-02-21	219	224	215	224	134,400	224
2022-02-18	222	224	217	224	74,800	224
2022-02-17	225	227	222	224	78,300	224
2022-02-16	227	228	224	225	73,100	225
2022-02-15	227	230	223	223	118,800	223
2022-02-14	232	232	226	227	80,500	227
2022-02-10	238	239	231	235	195,300	235
2022-02-09	222	230	220	230	229,700	230
2022-02-08	226	230	221	221	142,200	221
2022-02-07	230	232	223	223	166,900	223
2022-02-04	226	232	224	230	94,400	230
2022-02-03	231	231	225	228	96,400	228
2022-02-02	225	233	224	232	191,500	232
2022-02-01	223	230	219	222	232,900	222
2022-01-31	211	222	211	218	145,600	218
2022-01-28	214	218	207	214	172,200	214
2022-01-27	227	227	209	212	400,700	212
2022-01-26	223	232	223	226	165,500	226
2022-01-25	233	233	222	223	271,800	223
2022-01-24	235	239	229	236	241,200	236
2022-01-21	241	248	226	233	848,900	233
2022-01-20	227	237	227	233	264,800	233
2022-01-19	234	239	227	227	369,900	227
2022-01-18	242	247	238	239	286,800	239
2022-01-17	255	255	243	244	243,000	244
2022-01-14	257	258	248	253	412,600	253
2022-01-13	261	263	257	259	227,300	259
2022-01-12	261	266	260	264	167,900	264
2022-01-11	261	264	257	258	295,100	258
2022-01-07	270	273	258	264	342,500	264
2022-01-06	275	278	267	270	488,600	270
2022-01-05	287	295	279	280	378,600	280
2022-01-04	285	289	281	288	274,600	288

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 [2022年度]

3686 (株)ディー・エル・イーの時系列データ [2022年度]