4598 Delta-Fly Pharma(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 532 | 540 | 485 | 502 | 773,700 | 502 |
| 2025-04-03 | 532 | 567 | 531 | 542 | 391,400 | 542 |
| 2025-04-02 | 577 | 610 | 568 | 572 | 508,200 | 572 |
| 2025-04-01 | 570 | 581 | 554 | 558 | 231,500 | 558 |
| 2025-03-31 | 565 | 576 | 555 | 575 | 188,500 | 575 |
| 2025-03-28 | 565 | 585 | 565 | 582 | 190,200 | 582 |
| 2025-03-27 | 575 | 577 | 556 | 560 | 220,600 | 560 |
| 2025-03-26 | 591 | 602 | 565 | 568 | 255,300 | 568 |
| 2025-03-25 | 601 | 610 | 583 | 590 | 377,900 | 590 |
| 2025-03-24 | 603 | 605 | 581 | 581 | 203,800 | 581 |
| 2025-03-21 | 594 | 610 | 586 | 610 | 207,400 | 610 |
| 2025-03-19 | 589 | 612 | 589 | 596 | 142,800 | 596 |
| 2025-03-18 | 587 | 595 | 586 | 590 | 108,300 | 590 |
| 2025-03-17 | 589 | 595 | 577 | 591 | 114,600 | 591 |
| 2025-03-14 | 580 | 600 | 577 | 599 | 142,300 | 599 |
| 2025-03-13 | 579 | 589 | 575 | 581 | 119,500 | 581 |
| 2025-03-12 | 555 | 586 | 553 | 575 | 171,300 | 575 |
| 2025-03-11 | 554 | 559 | 544 | 555 | 259,700 | 555 |
| 2025-03-10 | 560 | 564 | 546 | 564 | 268,600 | 564 |
| 2025-03-07 | 560 | 575 | 553 | 563 | 202,600 | 563 |
| 2025-03-06 | 570 | 574 | 552 | 570 | 305,800 | 570 |
| 2025-03-05 | 613 | 628 | 543 | 577 | 936,500 | 577 |
| 2025-03-04 | 598 | 627 | 588 | 608 | 525,500 | 608 |
| 2025-03-03 | 614 | 635 | 610 | 614 | 283,900 | 614 |
| 2025-02-28 | 621 | 625 | 586 | 607 | 527,600 | 607 |
| 2025-02-27 | 630 | 645 | 616 | 631 | 281,200 | 631 |
| 2025-02-26 | 619 | 632 | 604 | 630 | 245,600 | 630 |
| 2025-02-25 | 586 | 621 | 582 | 614 | 261,400 | 614 |
| 2025-02-21 | 594 | 609 | 588 | 606 | 236,400 | 606 |
| 2025-02-20 | 618 | 619 | 591 | 603 | 354,100 | 603 |
| 2025-02-19 | 596 | 619 | 587 | 612 | 309,700 | 612 |
| 2025-02-18 | 588 | 603 | 584 | 594 | 163,900 | 594 |
| 2025-02-17 | 556 | 604 | 548 | 588 | 438,100 | 588 |
| 2025-02-14 | 591 | 598 | 576 | 586 | 250,200 | 586 |
| 2025-02-13 | 571 | 596 | 565 | 591 | 335,500 | 591 |
| 2025-02-12 | 568 | 581 | 567 | 570 | 232,400 | 570 |
| 2025-02-10 | 552 | 580 | 550 | 565 | 357,400 | 565 |
| 2025-02-07 | 579 | 582 | 569 | 569 | 165,900 | 569 |
| 2025-02-06 | 548 | 586 | 547 | 582 | 239,900 | 582 |
| 2025-02-05 | 559 | 566 | 549 | 549 | 211,600 | 549 |
| 2025-02-04 | 546 | 556 | 538 | 553 | 248,300 | 553 |
| 2025-02-03 | 521 | 550 | 514 | 550 | 290,800 | 550 |
| 2025-01-31 | 550 | 557 | 527 | 538 | 288,300 | 538 |
| 2025-01-30 | 550 | 559 | 539 | 550 | 255,500 | 550 |
| 2025-01-29 | 570 | 572 | 540 | 551 | 415,100 | 551 |
| 2025-01-28 | 576 | 588 | 569 | 573 | 230,500 | 573 |
| 2025-01-27 | 566 | 587 | 557 | 583 | 369,500 | 583 |
| 2025-01-24 | 539 | 569 | 536 | 568 | 418,400 | 568 |
| 2025-01-23 | 549 | 570 | 536 | 536 | 626,600 | 536 |
| 2025-01-22 | 533 | 553 | 533 | 549 | 336,000 | 549 |
| 2025-01-21 | 540 | 546 | 527 | 527 | 204,500 | 527 |
| 2025-01-20 | 522 | 541 | 519 | 538 | 179,200 | 538 |
| 2025-01-17 | 515 | 524 | 506 | 522 | 264,900 | 522 |
| 2025-01-16 | 536 | 548 | 513 | 514 | 237,000 | 514 |
| 2025-01-15 | 530 | 536 | 514 | 528 | 283,700 | 528 |
| 2025-01-14 | 520 | 537 | 515 | 525 | 344,100 | 525 |
| 2025-01-10 | 541 | 543 | 521 | 524 | 312,500 | 524 |
| 2025-01-09 | 542 | 552 | 532 | 542 | 154,900 | 542 |
| 2025-01-08 | 544 | 557 | 535 | 541 | 237,900 | 541 |
| 2025-01-07 | 565 | 572 | 538 | 544 | 341,800 | 544 |
| 2025-01-06 | 560 | 562 | 547 | 556 | 329,700 | 556 |
分割・併合履歴 ： なし