4598 Delta-Fly Pharma(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 532 | 552 | 521 | 523 | 295,400 | 523 |
| 2024-11-20 | 540 | 555 | 516 | 523 | 436,300 | 523 |
| 2024-11-19 | 520 | 548 | 517 | 541 | 525,400 | 541 |
| 2024-11-18 | 569 | 584 | 513 | 517 | 903,500 | 517 |
| 2024-11-15 | 612 | 614 | 579 | 579 | 1,333,000 | 579 |
| 2024-11-14 | 657 | 689 | 637 | 682 | 457,800 | 682 |
| 2024-11-13 | 659 | 674 | 644 | 653 | 435,500 | 653 |
| 2024-11-12 | 690 | 715 | 678 | 682 | 779,400 | 682 |
| 2024-11-11 | 635 | 680 | 630 | 671 | 719,800 | 671 |
| 2024-11-08 | 601 | 643 | 596 | 638 | 733,700 | 638 |
| 2024-11-07 | 627 | 641 | 601 | 609 | 984,600 | 609 |
| 2024-11-06 | 672 | 680 | 624 | 640 | 2,164,700 | 640 |
| 2024-11-05 | 659 | 697 | 631 | 680 | 2,750,700 | 680 |
| 2024-11-01 | 543 | 658 | 543 | 658 | 1,807,300 | 658 |
| 2024-10-31 | 546 | 566 | 535 | 558 | 423,400 | 558 |
| 2024-10-30 | 523 | 581 | 523 | 550 | 983,400 | 550 |
| 2024-10-29 | 531 | 540 | 492 | 533 | 1,210,600 | 533 |
| 2024-10-28 | 490 | 499 | 483 | 486 | 101,600 | 486 |
| 2024-10-25 | 498 | 501 | 473 | 486 | 250,800 | 486 |
| 2024-10-24 | 523 | 529 | 494 | 501 | 192,200 | 501 |
| 2024-10-23 | 550 | 564 | 526 | 530 | 128,400 | 530 |
| 2024-10-22 | 555 | 555 | 542 | 551 | 65,900 | 551 |
| 2024-10-21 | 554 | 560 | 546 | 555 | 95,300 | 555 |
| 2024-10-18 | 550 | 551 | 533 | 546 | 117,700 | 546 |
| 2024-10-17 | 540 | 550 | 536 | 550 | 85,500 | 550 |
| 2024-10-16 | 527 | 544 | 527 | 536 | 69,000 | 536 |
| 2024-10-15 | 523 | 536 | 514 | 534 | 91,900 | 534 |
| 2024-10-11 | 529 | 533 | 510 | 523 | 205,200 | 523 |
| 2024-10-10 | 539 | 555 | 535 | 539 | 145,300 | 539 |
| 2024-10-09 | 554 | 561 | 515 | 544 | 307,700 | 544 |
| 2024-10-08 | 615 | 623 | 555 | 561 | 483,800 | 561 |
| 2024-10-07 | 615 | 631 | 610 | 631 | 289,000 | 631 |
| 2024-10-04 | 618 | 624 | 590 | 595 | 152,900 | 595 |
| 2024-10-03 | 610 | 646 | 599 | 615 | 371,500 | 615 |
| 2024-10-02 | 585 | 610 | 579 | 604 | 94,000 | 604 |
| 2024-10-01 | 588 | 595 | 568 | 595 | 97,900 | 595 |
| 2024-09-30 | 590 | 609 | 586 | 586 | 132,000 | 586 |
| 2024-09-27 | 581 | 604 | 577 | 604 | 173,900 | 604 |
| 2024-09-26 | 579 | 586 | 569 | 571 | 65,400 | 571 |
| 2024-09-25 | 578 | 588 | 557 | 579 | 121,100 | 579 |
| 2024-09-24 | 570 | 602 | 556 | 578 | 269,000 | 578 |
| 2024-09-20 | 572 | 579 | 568 | 570 | 44,200 | 570 |
| 2024-09-19 | 555 | 568 | 550 | 567 | 66,500 | 567 |
| 2024-09-18 | 543 | 553 | 540 | 547 | 58,900 | 547 |
| 2024-09-17 | 543 | 549 | 529 | 539 | 61,800 | 539 |
| 2024-09-13 | 557 | 560 | 542 | 550 | 63,300 | 550 |
| 2024-09-12 | 561 | 572 | 553 | 557 | 66,000 | 557 |
| 2024-09-11 | 588 | 592 | 541 | 551 | 278,900 | 551 |
| 2024-09-10 | 572 | 575 | 561 | 564 | 60,100 | 564 |
| 2024-09-09 | 545 | 565 | 542 | 564 | 57,000 | 564 |
| 2024-09-06 | 588 | 588 | 565 | 570 | 66,800 | 570 |
| 2024-09-05 | 570 | 592 | 570 | 585 | 85,800 | 585 |
| 2024-09-04 | 598 | 600 | 575 | 576 | 147,900 | 576 |
| 2024-09-03 | 605 | 626 | 605 | 618 | 66,300 | 618 |
| 2024-09-02 | 632 | 632 | 602 | 606 | 95,100 | 606 |
| 2024-08-30 | 619 | 635 | 618 | 634 | 59,600 | 634 |
| 2024-08-29 | 615 | 626 | 611 | 617 | 69,000 | 617 |
| 2024-08-28 | 633 | 635 | 615 | 617 | 40,700 | 617 |
| 2024-08-27 | 633 | 633 | 616 | 633 | 54,400 | 633 |
| 2024-08-26 | 611 | 635 | 606 | 633 | 132,100 | 633 |
| 2024-08-23 | 613 | 613 | 592 | 603 | 72,900 | 603 |
| 2024-08-22 | 621 | 626 | 605 | 611 | 72,700 | 611 |
| 2024-08-21 | 610 | 636 | 607 | 617 | 124,100 | 617 |
| 2024-08-20 | 609 | 623 | 602 | 620 | 124,900 | 620 |
| 2024-08-19 | 576 | 631 | 576 | 601 | 238,700 | 601 |
| 2024-08-16 | 576 | 585 | 566 | 572 | 133,200 | 572 |
| 2024-08-15 | 578 | 589 | 558 | 566 | 84,900 | 566 |
| 2024-08-14 | 572 | 588 | 572 | 580 | 153,300 | 580 |
| 2024-08-13 | 502 | 566 | 502 | 566 | 134,700 | 566 |
| 2024-08-09 | 513 | 518 | 490 | 501 | 85,400 | 501 |
| 2024-08-08 | 504 | 522 | 503 | 510 | 97,800 | 510 |
| 2024-08-07 | 461 | 525 | 461 | 512 | 255,500 | 512 |
| 2024-08-06 | 469 | 506 | 452 | 469 | 380,500 | 469 |
| 2024-08-05 | 463 | 497 | 445 | 445 | 374,000 | 445 |
| 2024-08-02 | 550 | 575 | 532 | 545 | 259,900 | 545 |
| 2024-08-01 | 598 | 600 | 565 | 578 | 196,500 | 578 |
| 2024-07-31 | 600 | 611 | 590 | 611 | 82,600 | 611 |
| 2024-07-30 | 604 | 611 | 580 | 611 | 128,100 | 611 |
| 2024-07-29 | 624 | 627 | 606 | 606 | 92,800 | 606 |
| 2024-07-26 | 602 | 627 | 599 | 622 | 123,600 | 622 |
| 2024-07-25 | 607 | 621 | 602 | 602 | 117,300 | 602 |
| 2024-07-24 | 617 | 629 | 606 | 617 | 127,200 | 617 |
| 2024-07-23 | 608 | 623 | 605 | 614 | 91,600 | 614 |
| 2024-07-22 | 628 | 629 | 604 | 606 | 140,100 | 606 |
| 2024-07-19 | 649 | 653 | 629 | 631 | 139,100 | 631 |
| 2024-07-18 | 667 | 673 | 645 | 654 | 146,600 | 654 |
| 2024-07-17 | 655 | 677 | 647 | 677 | 179,600 | 677 |
| 2024-07-16 | 624 | 656 | 617 | 648 | 172,200 | 648 |
| 2024-07-12 | 615 | 644 | 612 | 621 | 204,400 | 621 |
| 2024-07-11 | 623 | 629 | 611 | 618 | 99,200 | 618 |
| 2024-07-10 | 602 | 628 | 601 | 627 | 101,400 | 627 |
| 2024-07-09 | 614 | 617 | 601 | 607 | 65,300 | 607 |
| 2024-07-08 | 587 | 612 | 579 | 609 | 217,300 | 609 |
| 2024-07-05 | 608 | 640 | 599 | 605 | 320,200 | 605 |
| 2024-07-04 | 673 | 686 | 603 | 610 | 627,300 | 610 |
| 2024-07-03 | 624 | 640 | 616 | 637 | 174,800 | 637 |
| 2024-07-02 | 624 | 668 | 616 | 625 | 327,900 | 625 |
| 2024-07-01 | 635 | 643 | 615 | 631 | 390,000 | 631 |
| 2024-06-28 | 584 | 652 | 582 | 644 | 572,800 | 644 |
| 2024-06-27 | 566 | 629 | 562 | 592 | 701,100 | 592 |
| 2024-06-26 | 548 | 569 | 548 | 566 | 111,600 | 566 |
| 2024-06-25 | 533 | 555 | 527 | 543 | 99,800 | 543 |
| 2024-06-24 | 533 | 540 | 523 | 528 | 69,900 | 528 |
| 2024-06-21 | 532 | 550 | 532 | 532 | 90,500 | 532 |
| 2024-06-20 | 578 | 585 | 534 | 534 | 415,400 | 534 |
| 2024-06-19 | 562 | 577 | 558 | 558 | 94,300 | 558 |
| 2024-06-18 | 563 | 577 | 548 | 572 | 111,800 | 572 |
| 2024-06-17 | 552 | 566 | 536 | 563 | 118,700 | 563 |
| 2024-06-14 | 558 | 576 | 545 | 559 | 140,500 | 559 |
| 2024-06-13 | 556 | 580 | 555 | 566 | 79,500 | 566 |
| 2024-06-12 | 552 | 565 | 552 | 555 | 55,000 | 555 |
| 2024-06-11 | 551 | 560 | 543 | 551 | 51,900 | 551 |
| 2024-06-10 | 536 | 555 | 530 | 554 | 69,600 | 554 |
| 2024-06-07 | 516 | 538 | 513 | 538 | 100,200 | 538 |
| 2024-06-06 | 528 | 531 | 507 | 515 | 146,400 | 515 |
| 2024-06-05 | 536 | 543 | 514 | 527 | 70,300 | 527 |
| 2024-06-04 | 521 | 547 | 521 | 534 | 101,000 | 534 |
| 2024-06-03 | 517 | 538 | 511 | 520 | 132,400 | 520 |
| 2024-05-31 | 481 | 530 | 481 | 526 | 220,100 | 526 |
| 2024-05-30 | 465 | 493 | 460 | 480 | 161,800 | 480 |
| 2024-05-29 | 505 | 507 | 475 | 480 | 194,800 | 480 |
| 2024-05-28 | 485 | 519 | 483 | 507 | 323,000 | 507 |
| 2024-05-27 | 495 | 498 | 451 | 480 | 542,500 | 480 |
| 2024-05-24 | 512 | 524 | 498 | 498 | 246,800 | 498 |
| 2024-05-23 | 565 | 565 | 506 | 517 | 516,300 | 517 |
| 2024-05-22 | 616 | 616 | 559 | 560 | 410,600 | 560 |
| 2024-05-21 | 610 | 639 | 606 | 622 | 207,200 | 622 |
| 2024-05-20 | 583 | 632 | 569 | 600 | 256,300 | 600 |
| 2024-05-17 | 555 | 625 | 542 | 588 | 846,700 | 588 |
| 2024-05-16 | 703 | 711 | 565 | 565 | 906,500 | 565 |
| 2024-05-15 | 737 | 745 | 713 | 715 | 134,900 | 715 |
| 2024-05-14 | 713 | 744 | 713 | 740 | 69,300 | 740 |
| 2024-05-13 | 729 | 730 | 705 | 714 | 126,500 | 714 |
| 2024-05-10 | 721 | 728 | 716 | 728 | 38,100 | 728 |
| 2024-05-09 | 725 | 731 | 715 | 719 | 90,200 | 719 |
| 2024-05-08 | 735 | 742 | 727 | 729 | 63,000 | 729 |
| 2024-05-07 | 738 | 744 | 731 | 737 | 77,900 | 737 |
| 2024-05-02 | 729 | 745 | 723 | 739 | 143,700 | 739 |
| 2024-05-01 | 735 | 747 | 717 | 730 | 202,400 | 730 |
| 2024-04-30 | 776 | 776 | 737 | 746 | 414,900 | 746 |
| 2024-04-26 | 798 | 804 | 772 | 778 | 292,300 | 778 |
| 2024-04-25 | 803 | 808 | 800 | 801 | 61,800 | 801 |
| 2024-04-24 | 813 | 819 | 808 | 809 | 56,000 | 809 |
| 2024-04-23 | 808 | 817 | 799 | 812 | 67,900 | 812 |
| 2024-04-22 | 805 | 810 | 796 | 805 | 50,300 | 805 |
| 2024-04-19 | 812 | 817 | 792 | 794 | 226,500 | 794 |
| 2024-04-18 | 807 | 826 | 807 | 818 | 61,200 | 818 |
| 2024-04-17 | 816 | 820 | 805 | 805 | 71,900 | 805 |
| 2024-04-16 | 820 | 823 | 805 | 820 | 106,000 | 820 |
| 2024-04-15 | 813 | 830 | 810 | 825 | 135,900 | 825 |
| 2024-04-12 | 822 | 831 | 816 | 825 | 53,100 | 825 |
| 2024-04-11 | 815 | 827 | 815 | 821 | 54,000 | 821 |
| 2024-04-10 | 840 | 855 | 816 | 816 | 119,100 | 816 |
| 2024-04-09 | 833 | 856 | 827 | 847 | 228,600 | 847 |
| 2024-04-08 | 819 | 819 | 802 | 808 | 118,400 | 808 |
| 2024-04-05 | 805 | 825 | 803 | 825 | 106,300 | 825 |
| 2024-04-04 | 815 | 820 | 807 | 814 | 102,500 | 814 |
| 2024-04-03 | 798 | 821 | 794 | 808 | 124,800 | 808 |
| 2024-04-02 | 830 | 833 | 807 | 810 | 177,100 | 810 |
| 2024-04-01 | 850 | 850 | 829 | 830 | 79,200 | 830 |
| 2024-03-29 | 835 | 848 | 826 | 842 | 106,900 | 842 |
| 2024-03-28 | 831 | 843 | 826 | 830 | 80,800 | 830 |
| 2024-03-27 | 837 | 850 | 828 | 830 | 108,500 | 830 |
| 2024-03-26 | 854 | 854 | 830 | 830 | 146,700 | 830 |
| 2024-03-25 | 868 | 875 | 854 | 858 | 122,300 | 858 |
| 2024-03-22 | 900 | 900 | 870 | 880 | 165,200 | 880 |
| 2024-03-21 | 871 | 903 | 865 | 895 | 155,100 | 895 |
| 2024-03-19 | 861 | 876 | 847 | 870 | 145,400 | 870 |
| 2024-03-18 | 844 | 875 | 842 | 870 | 112,200 | 870 |
| 2024-03-15 | 823 | 848 | 815 | 844 | 96,300 | 844 |
| 2024-03-14 | 830 | 836 | 821 | 828 | 48,300 | 828 |
| 2024-03-13 | 840 | 845 | 819 | 821 | 70,000 | 821 |
| 2024-03-12 | 852 | 862 | 818 | 833 | 136,900 | 833 |
| 2024-03-11 | 825 | 839 | 815 | 824 | 95,600 | 824 |
| 2024-03-08 | 823 | 853 | 823 | 840 | 113,500 | 840 |
| 2024-03-07 | 830 | 839 | 817 | 826 | 128,800 | 826 |
| 2024-03-06 | 815 | 839 | 815 | 839 | 111,000 | 839 |
| 2024-03-05 | 830 | 830 | 807 | 815 | 221,100 | 815 |
| 2024-03-04 | 836 | 873 | 836 | 844 | 135,800 | 844 |
| 2024-03-01 | 847 | 853 | 829 | 831 | 138,800 | 831 |
| 2024-02-29 | 848 | 855 | 835 | 855 | 109,400 | 855 |
| 2024-02-28 | 885 | 889 | 851 | 851 | 139,700 | 851 |
| 2024-02-27 | 850 | 880 | 838 | 875 | 201,400 | 875 |
| 2024-02-26 | 830 | 847 | 823 | 837 | 150,400 | 837 |
| 2024-02-22 | 834 | 841 | 820 | 836 | 116,900 | 836 |
| 2024-02-21 | 843 | 847 | 828 | 833 | 167,100 | 833 |
| 2024-02-20 | 860 | 875 | 847 | 858 | 143,200 | 858 |
| 2024-02-19 | 860 | 899 | 849 | 863 | 306,100 | 863 |
| 2024-02-16 | 799 | 828 | 799 | 825 | 194,400 | 825 |
| 2024-02-15 | 816 | 831 | 796 | 801 | 280,300 | 801 |
| 2024-02-14 | 821 | 842 | 812 | 818 | 262,500 | 818 |
| 2024-02-13 | 820 | 849 | 803 | 836 | 215,800 | 836 |
| 2024-02-09 | 840 | 847 | 825 | 832 | 128,400 | 832 |
| 2024-02-08 | 854 | 860 | 831 | 831 | 176,100 | 831 |
| 2024-02-07 | 847 | 864 | 835 | 845 | 226,800 | 845 |
| 2024-02-06 | 855 | 868 | 843 | 852 | 299,100 | 852 |
| 2024-02-05 | 909 | 919 | 852 | 863 | 1,267,400 | 863 |
| 2024-02-02 | 819 | 832 | 807 | 807 | 193,000 | 807 |
| 2024-02-01 | 821 | 830 | 800 | 816 | 253,000 | 816 |
| 2024-01-31 | 822 | 837 | 762 | 836 | 914,700 | 836 |
| 2024-01-30 | 884 | 893 | 875 | 884 | 113,900 | 884 |
| 2024-01-29 | 898 | 906 | 881 | 892 | 121,100 | 892 |
| 2024-01-26 | 892 | 909 | 883 | 898 | 133,000 | 898 |
| 2024-01-25 | 890 | 893 | 861 | 887 | 201,600 | 887 |
| 2024-01-24 | 889 | 912 | 887 | 892 | 155,600 | 892 |
| 2024-01-23 | 924 | 929 | 893 | 899 | 171,300 | 899 |
| 2024-01-22 | 895 | 928 | 893 | 919 | 175,300 | 919 |
| 2024-01-19 | 896 | 915 | 890 | 894 | 131,600 | 894 |
| 2024-01-18 | 906 | 914 | 875 | 888 | 327,200 | 888 |
| 2024-01-17 | 974 | 975 | 905 | 913 | 563,400 | 913 |
| 2024-01-16 | 960 | 1,021 | 954 | 972 | 561,300 | 972 |
| 2024-01-15 | 974 | 994 | 954 | 964 | 252,000 | 964 |
| 2024-01-12 | 969 | 985 | 933 | 984 | 354,500 | 984 |
| 2024-01-11 | 969 | 984 | 951 | 976 | 348,000 | 976 |
| 2024-01-10 | 940 | 966 | 924 | 947 | 497,400 | 947 |
| 2024-01-09 | 1,021 | 1,031 | 934 | 940 | 892,400 | 940 |
| 2024-01-05 | 1,031 | 1,078 | 1,007 | 1,010 | 664,300 | 1,010 |
| 2024-01-04 | 992 | 1,035 | 951 | 1,028 | 857,200 | 1,028 |
分割・併合履歴 ： なし
