3686 (株)ディー・エル・イーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	196	198	194	197	75,800	197
2023-12-28	194	200	193	197	164,900	197
2023-12-27	188	198	188	196	245,900	196
2023-12-26	191	196	190	190	330,700	190
2023-12-25	198	199	188	191	498,000	191
2023-12-22	204	204	200	202	210,600	202
2023-12-21	205	207	203	204	138,300	204
2023-12-20	209	212	206	206	134,000	206
2023-12-19	205	209	205	209	100,400	209
2023-12-18	208	208	204	204	139,100	204
2023-12-15	204	209	204	207	141,900	207
2023-12-14	206	209	202	202	165,300	202
2023-12-13	207	211	205	206	189,500	206
2023-12-12	209	210	204	204	278,100	204
2023-12-11	219	219	207	207	267,200	207
2023-12-08	221	223	216	216	278,900	216
2023-12-07	229	231	223	223	95,900	223
2023-12-06	224	230	224	230	102,800	230
2023-12-05	225	228	222	225	117,200	225
2023-12-04	220	225	219	223	146,000	223
2023-12-01	224	224	220	221	130,600	221
2023-11-30	226	226	222	223	45,900	223
2023-11-29	223	227	223	225	105,700	225
2023-11-28	225	225	222	224	94,200	224
2023-11-27	229	229	224	225	153,200	225
2023-11-24	227	230	226	226	102,200	226
2023-11-22	227	229	226	228	54,900	228
2023-11-21	227	229	226	227	86,200	227
2023-11-20	224	229	223	227	158,500	227
2023-11-17	225	226	221	223	96,100	223
2023-11-16	224	226	222	224	46,100	224
2023-11-15	222	226	222	225	101,400	225
2023-11-14	224	226	221	222	60,100	222
2023-11-13	228	228	223	224	81,800	224
2023-11-10	229	230	225	229	140,300	229
2023-11-09	231	233	226	233	207,900	233
2023-11-08	236	236	229	231	195,600	231
2023-11-07	232	235	229	234	81,000	234
2023-11-06	228	235	227	233	145,700	233
2023-11-02	221	227	221	225	149,700	225
2023-11-01	220	223	219	220	109,700	220
2023-10-31	219	221	214	220	165,600	220
2023-10-30	225	227	217	217	427,600	217
2023-10-27	224	229	223	229	102,100	229
2023-10-26	226	229	223	225	145,100	225
2023-10-25	233	237	230	230	107,900	230
2023-10-24	230	235	222	234	289,200	234
2023-10-23	232	236	229	230	142,000	230
2023-10-20	233	238	233	235	131,300	235
2023-10-19	236	240	236	238	85,700	238
2023-10-18	240	242	237	239	96,900	239
2023-10-17	235	240	235	237	109,900	237
2023-10-16	234	236	232	234	127,300	234
2023-10-13	240	243	237	237	113,500	237
2023-10-12	242	244	239	242	136,300	242
2023-10-11	238	244	237	242	116,300	242
2023-10-10	240	242	237	238	76,200	238
2023-10-06	233	239	231	238	140,600	238
2023-10-05	233	234	229	233	142,900	233
2023-10-04	232	234	228	230	307,700	230
2023-10-03	242	242	235	235	287,600	235
2023-10-02	250	252	241	241	295,700	241
2023-09-29	250	254	249	252	195,500	252
2023-09-28	248	253	246	248	183,700	248
2023-09-27	243	249	243	249	143,600	249
2023-09-26	250	250	242	243	116,700	243
2023-09-25	247	253	246	250	232,800	250
2023-09-22	241	249	240	247	242,900	247
2023-09-21	250	250	242	242	225,000	242
2023-09-20	255	255	249	251	130,700	251
2023-09-19	249	253	247	253	167,300	253
2023-09-15	254	255	247	250	268,300	250
2023-09-14	257	257	252	256	172,600	256
2023-09-13	251	254	251	253	150,700	253
2023-09-12	244	253	244	252	281,300	252
2023-09-11	248	248	242	243	142,300	243
2023-09-08	246	248	245	245	128,900	245
2023-09-07	248	253	246	248	398,400	248
2023-09-06	254	255	251	252	119,000	252
2023-09-05	252	258	251	254	157,300	254
2023-09-04	255	257	252	253	107,600	253
2023-09-01	253	257	251	257	276,400	257
2023-08-31	259	261	252	253	316,900	253
2023-08-30	267	267	260	261	159,900	261
2023-08-29	268	270	263	266	263,100	266
2023-08-28	269	270	265	268	260,400	268
2023-08-25	260	269	258	265	288,900	265
2023-08-24	258	263	258	262	124,600	262
2023-08-23	249	260	249	258	279,000	258
2023-08-22	254	257	252	253	179,200	253
2023-08-21	243	256	243	254	408,000	254
2023-08-18	245	245	240	243	230,400	243
2023-08-17	244	246	239	245	266,700	245
2023-08-16	253	253	246	247	423,100	247
2023-08-15	256	259	253	254	272,800	254
2023-08-14	262	263	256	258	327,800	258
2023-08-10	266	269	263	266	176,700	266
2023-08-09	262	270	261	269	367,600	269
2023-08-08	263	266	255	261	814,300	261
2023-08-07	268	277	264	276	599,200	276
2023-08-04	257	271	250	264	1,299,500	264
2023-08-03	255	256	251	252	322,200	252
2023-08-02	255	261	255	256	210,600	256
2023-08-01	261	261	256	259	147,000	259
2023-07-31	259	262	253	257	278,500	257
2023-07-28	255	258	252	254	513,700	254
2023-07-27	256	261	255	260	206,000	260
2023-07-26	255	258	253	256	168,800	256
2023-07-25	252	258	250	255	207,600	255
2023-07-24	255	260	252	253	163,200	253
2023-07-21	260	260	253	254	288,500	254
2023-07-20	259	262	255	262	260,600	262
2023-07-19	253	257	253	256	184,000	256
2023-07-18	259	259	251	254	376,000	254
2023-07-14	260	264	257	258	292,200	258
2023-07-13	255	265	252	265	369,300	265
2023-07-12	252	257	250	255	571,800	255
2023-07-11	259	261	248	252	682,500	252
2023-07-10	264	265	253	255	1,128,500	255
2023-07-07	271	272	264	264	779,400	264
2023-07-06	281	284	272	272	810,700	272
2023-07-05	282	289	276	283	803,700	283
2023-07-04	291	294	284	289	1,330,600	289
2023-07-03	307	313	298	299	739,100	299
2023-06-30	310	312	298	310	1,345,100	310
2023-06-29	334	336	300	307	3,429,100	307
2023-06-28	345	348	336	342	695,600	342
2023-06-27	340	345	332	342	1,010,900	342
2023-06-26	340	355	338	341	1,754,100	341
2023-06-23	341	343	332	338	1,082,800	338
2023-06-22	350	359	338	341	1,664,100	341
2023-06-21	365	371	345	349	4,309,200	349
2023-06-20	361	362	338	349	1,751,800	349
2023-06-19	350	363	348	361	1,014,500	361
2023-06-16	338	353	333	352	1,212,700	352
2023-06-15	320	336	315	332	1,257,500	332
2023-06-14	310	328	309	320	1,123,800	320
2023-06-13	323	327	312	318	1,465,800	318
2023-06-12	339	340	324	327	1,511,500	327
2023-06-09	328	339	322	339	1,178,800	339
2023-06-08	331	335	313	321	1,006,400	321
2023-06-07	326	337	315	331	1,729,700	331
2023-06-06	309	328	308	326	1,907,500	326
2023-06-05	299	312	297	309	1,647,600	309
2023-06-02	281	295	280	295	1,447,400	295
2023-06-01	299	304	284	289	3,048,800	289
2023-05-31	304	324	292	307	7,111,000	307
2023-05-30	293	298	277	288	4,071,900	288
2023-05-29	305	316	270	304	8,755,100	304
2023-05-26	246	251	245	249	227,800	249
2023-05-25	256	260	246	246	341,900	246
2023-05-24	260	261	254	256	363,300	256
2023-05-23	268	270	260	262	317,800	262
2023-05-22	270	271	263	265	352,900	265
2023-05-19	274	277	265	270	792,700	270
2023-05-18	250	276	250	274	1,911,500	274
2023-05-17	241	251	240	247	253,600	247
2023-05-16	241	244	240	241	90,900	241
2023-05-15	236	245	236	243	180,100	243
2023-05-12	242	243	236	238	137,500	238
2023-05-11	240	243	239	242	72,700	242
2023-05-10	241	244	237	241	90,200	241
2023-05-09	238	243	238	240	74,600	240
2023-05-08	236	242	234	240	139,200	240
2023-05-02	230	235	229	235	84,400	235
2023-05-01	232	232	229	231	69,300	231
2023-04-28	233	234	228	230	178,200	230
2023-04-27	231	235	231	232	245,400	232
2023-04-26	235	235	231	233	127,800	233
2023-04-25	237	241	236	236	110,500	236
2023-04-24	235	239	235	237	119,300	237
2023-04-21	240	241	234	238	166,600	238
2023-04-20	240	244	240	240	124,200	240
2023-04-19	245	245	240	242	87,300	242
2023-04-18	241	245	240	244	66,200	244
2023-04-17	246	246	241	242	78,300	242
2023-04-14	243	246	242	244	83,900	244
2023-04-13	240	246	240	243	160,500	243
2023-04-12	242	244	240	242	130,600	242
2023-04-11	240	243	240	242	104,600	242
2023-04-10	233	240	233	239	118,900	239
2023-04-07	237	237	231	232	187,500	232
2023-04-06	232	239	231	239	198,200	239
2023-04-05	242	242	233	234	233,200	234
2023-04-04	242	248	241	242	355,300	242
2023-04-03	245	249	245	246	215,400	246
2023-03-31	246	249	244	246	88,200	246
2023-03-30	243	248	243	247	111,600	247
2023-03-29	242	243	239	242	129,300	242
2023-03-28	247	247	241	242	107,700	242
2023-03-27	241	248	240	244	146,400	244
2023-03-24	237	242	234	241	204,100	241
2023-03-23	233	239	232	239	132,900	239
2023-03-22	232	238	232	236	213,000	236
2023-03-20	234	236	226	227	315,900	227
2023-03-17	232	238	230	237	172,500	237
2023-03-16	229	232	225	231	431,700	231
2023-03-15	235	239	235	237	225,100	237
2023-03-14	248	248	232	232	573,400	232
2023-03-13	252	257	245	251	397,700	251
2023-03-10	261	263	258	260	181,200	260
2023-03-09	271	271	260	265	248,000	265
2023-03-08	268	274	265	268	418,100	268
2023-03-07	263	266	261	265	161,700	265
2023-03-06	260	268	260	263	356,200	263
2023-03-03	260	263	255	260	278,200	260
2023-03-02	249	263	248	257	697,700	257
2023-03-01	251	255	245	247	156,900	247
2023-02-28	247	251	247	250	105,600	250
2023-02-27	250	253	246	248	235,600	248
2023-02-24	248	253	246	250	207,200	250
2023-02-22	247	248	243	244	176,600	244
2023-02-21	251	254	248	248	113,800	248
2023-02-20	249	253	248	251	96,900	251
2023-02-17	250	254	248	251	107,800	251
2023-02-16	243	253	243	253	175,100	253
2023-02-15	248	249	242	244	311,200	244
2023-02-14	251	255	246	249	333,100	249
2023-02-13	254	257	252	253	135,900	253
2023-02-10	257	259	253	256	184,400	256
2023-02-09	263	263	257	258	114,000	258
2023-02-08	259	266	258	263	170,800	263
2023-02-07	258	263	257	259	108,500	259
2023-02-06	261	261	257	259	124,500	259
2023-02-03	261	265	259	260	131,200	260
2023-02-02	258	261	257	259	105,800	259
2023-02-01	260	264	259	260	56,500	260
2023-01-31	262	263	254	259	271,100	259
2023-01-30	264	269	261	263	304,800	263
2023-01-27	261	266	260	263	117,200	263
2023-01-26	263	264	260	261	131,500	261
2023-01-25	261	274	258	262	372,700	262
2023-01-24	259	264	257	262	243,400	262
2023-01-23	260	263	255	260	174,000	260
2023-01-20	253	258	250	258	125,600	258
2023-01-19	250	258	250	254	109,600	254
2023-01-18	249	256	245	253	188,400	253
2023-01-17	248	252	245	246	153,500	246
2023-01-16	245	250	240	244	195,400	244
2023-01-13	255	258	247	249	251,900	249
2023-01-12	263	263	254	256	197,500	256
2023-01-11	258	265	258	260	151,300	260
2023-01-10	257	263	254	256	275,200	256
2023-01-06	267	270	256	256	579,300	256
2023-01-05	273	275	263	267	329,000	267
2023-01-04	278	286	272	274	346,700	274

分割・併合履歴： [2014-05-13]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3686 (株)ディー・エル・イー の時系列データ [2023年度]

3686 (株)ディー・エル・イーの時系列データ [2023年度]