4598 Delta-Fly Pharma(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7041,7391,6781,72917,7001,729
2019-12-271,6531,7071,6351,70424,6001,704
2019-12-261,5951,6491,5921,61326,5001,613
2019-12-251,5541,6141,5211,60832,9001,608
2019-12-241,5801,5801,5151,54941,2001,549
2019-12-231,6301,6301,5811,58721,6001,587
2019-12-201,6421,6511,6231,6489,7001,648
2019-12-191,6341,6571,6261,64219,8001,642
2019-12-181,6211,6521,6151,63215,6001,632
2019-12-171,6151,6491,6101,6459,8001,645
2019-12-161,6401,6511,6101,61018,6001,610
2019-12-131,6071,6801,6031,67617,2001,676
2019-12-121,6401,6431,5971,60432,5001,604
2019-12-111,7131,7131,6411,64140,5001,641
2019-12-101,7111,7201,7021,70623,0001,706
2019-12-091,7501,7761,7181,71819,1001,718
2019-12-061,7401,7511,7201,7509,0001,750
2019-12-051,7901,7901,7501,75212,9001,752
2019-12-041,7601,7871,7551,7733,2001,773
2019-12-031,7481,7871,7481,7837,0001,783
2019-12-021,7671,7901,7361,78812,6001,788
2019-11-291,8011,8161,7591,76413,9001,764
2019-11-281,8141,8401,7811,80211,7001,802
2019-11-271,8681,8681,7911,79417,6001,794
2019-11-261,8491,9411,7891,83349,4001,833
2019-11-251,8201,8331,7771,80823,5001,808
2019-11-221,7601,7741,7351,77317,4001,773
2019-11-211,7221,7481,6941,7437,5001,743
2019-11-201,7011,7211,6921,70913,3001,709
2019-11-191,7601,7601,7011,70920,1001,709
2019-11-181,7421,7451,7121,7209,6001,720
2019-11-151,7041,7241,6881,7126,2001,712
2019-11-141,7311,7661,7011,70916,0001,709
2019-11-131,7671,7671,7211,7317,7001,731
2019-11-121,8001,8001,7451,75418,0001,754
2019-11-111,7841,8391,7741,7968,4001,796
2019-11-081,8161,8341,7671,82319,6001,823
2019-11-071,8411,8491,8071,82011,8001,820
2019-11-061,8781,8831,8351,8439,6001,843
2019-11-051,9171,9221,8721,8779,0001,877
2019-11-011,9041,9211,8951,9176,3001,917
2019-10-311,9241,9441,8901,94416,2001,944
2019-10-301,9501,9501,8741,92422,7001,924
2019-10-291,9201,9221,8501,88631,1001,886
2019-10-282,0072,0451,9151,92031,2001,920
2019-10-252,0102,0431,9651,96724,1001,967
2019-10-242,0732,0732,0012,04712,2002,047
2019-10-231,9502,0871,9382,08023,0002,080
2019-10-211,9051,9531,9051,93818,8001,938
2019-10-181,9491,9651,9001,90512,4001,905
2019-10-171,9101,9601,8991,93012,1001,930
2019-10-161,9001,9511,8971,9038,2001,903
2019-10-151,8521,8941,8521,8754,8001,875
2019-10-111,7891,8651,7891,84412,8001,844
2019-10-101,8201,8501,8001,8009,3001,800
2019-10-091,8721,8721,8201,8205,2001,820
2019-10-081,9501,9741,8561,88015,9001,880
2019-10-071,9441,9481,9101,9428,5001,942
2019-10-041,8521,9391,8321,91612,0001,916
2019-10-031,8311,8831,8311,8669,6001,866
2019-10-021,9101,9101,8341,86918,7001,869
2019-10-011,9121,9621,8921,90415,8001,904
2019-09-301,8711,9401,8421,90626,2001,906
2019-09-271,7311,8441,7261,84433,2001,844
2019-09-261,6591,7551,6591,73320,8001,733
2019-09-251,6961,6961,6501,66810,3001,668
2019-09-241,6801,7201,6801,6969,0001,696
2019-09-201,6861,7081,6661,6947,9001,694
2019-09-191,6881,7021,6771,6806,1001,680
2019-09-181,6441,6901,6341,67513,2001,675
2019-09-171,6981,6981,6281,64919,0001,649
2019-09-131,6201,6941,6001,68645,7001,686
2019-09-121,5971,6601,5901,62353,9001,623
2019-09-111,5701,5991,5691,59715,5001,597
2019-09-101,5741,5961,5561,57717,0001,577
2019-09-091,5641,5781,5461,55516,0001,555
2019-09-061,5891,6101,5521,55231,0001,552
2019-09-051,6371,6601,5771,57861,7001,578
2019-09-041,6421,6421,5951,61011,4001,610
2019-09-031,6461,6651,6201,64214,7001,642
2019-09-021,6501,6701,6041,64625,7001,646
2019-08-301,7292,0461,6591,662445,4001,662
2019-08-291,7511,7511,6371,64912,6001,649
2019-08-281,7021,7331,6711,7117,5001,711
2019-08-271,7381,7741,6931,73915,3001,739
2019-08-261,7851,7931,7071,7788,6001,778
2019-08-231,7601,8231,7411,79815,9001,798
2019-08-221,8471,8471,7561,81434,3001,814
2019-08-211,7321,8261,7241,81435,2001,814
2019-08-201,6071,7301,6071,73031,0001,730
2019-08-191,5751,6251,5751,60312,9001,603
2019-08-161,5571,6161,5241,57514,3001,575
2019-08-151,4791,5591,4701,55715,8001,557
2019-08-141,5511,5711,4811,55916,2001,559
2019-08-131,5361,5791,5361,5387,4001,538
2019-08-091,5711,6041,5701,57614,2001,576
2019-08-081,5091,5991,4801,57216,2001,572
2019-08-071,4601,5801,4541,50933,7001,509
2019-08-061,3661,6111,3661,43073,8001,430
2019-08-051,5291,5531,4511,45638,8001,456
2019-08-021,5611,5681,5291,54915,1001,549
2019-08-011,5581,5851,5551,58110,7001,581
2019-07-311,5711,5851,5501,55220,3001,552
2019-07-301,5501,6001,5391,59241,8001,592
2019-07-291,6541,6641,5881,59047,2001,590
2019-07-261,6451,8981,6431,654194,5001,654
2019-07-251,6571,6771,6331,65020,4001,650
2019-07-241,6551,6851,6421,65713,6001,657
2019-07-231,6311,6541,6011,65416,5001,654
2019-07-221,6601,6601,5961,62529,9001,625
2019-07-191,7151,7331,6631,66655,6001,666
2019-07-181,7981,8211,7041,73039,3001,730
2019-07-171,8081,8341,7901,80111,3001,801
2019-07-161,8561,8741,8131,81516,2001,815
2019-07-121,8751,8901,8571,87517,8001,875
2019-07-111,8411,8901,8331,87526,7001,875
2019-07-101,9902,0381,8331,837212,1001,837
2019-07-091,9331,9501,9011,93720,2001,937
2019-07-082,0002,0001,9281,94010,9001,940
2019-07-052,0522,0521,9591,98926,4001,989
2019-07-042,0502,0781,9892,03934,7002,039
2019-07-031,9502,0201,9352,01635,9002,016
2019-07-021,8661,9421,8621,91018,8001,910
2019-07-011,8641,8871,8401,85010,7001,850
2019-06-281,8341,8621,8141,8287,5001,828
2019-06-271,7951,8401,7891,8406,6001,840
2019-06-261,8201,8301,7951,80314,5001,803
2019-06-251,8011,8301,7921,8195,0001,819
2019-06-241,8061,8081,7581,8007,2001,800
2019-06-211,8631,8691,8171,8218,3001,821
2019-06-201,8241,9001,8181,88911,3001,889
2019-06-191,8501,8801,8021,8326,6001,832
2019-06-181,8111,8601,8021,8318,8001,831
2019-06-171,8311,8421,8101,8217,6001,821
2019-06-141,8601,8761,7821,82624,0001,826
2019-06-131,7721,7991,7671,78015,5001,780
2019-06-121,9161,9161,7511,76542,6001,765
2019-06-111,9591,9611,9081,91620,2001,916
2019-06-101,9192,0061,9031,95911,4001,959
2019-06-071,8951,9501,8531,89320,9001,893
2019-06-061,9491,9601,8871,90613,9001,906
2019-06-051,9772,0031,9261,95919,2001,959
2019-06-041,9981,9981,8851,95335,4001,953
2019-06-032,1692,1691,9501,95845,2001,958
2019-05-312,2002,2922,1392,21917,8002,219
2019-05-302,3242,3242,1842,20316,7002,203
2019-05-292,3352,3482,2752,2879,2002,287
2019-05-282,2792,3852,2452,38521,5002,385
2019-05-272,2512,2782,2302,25510,6002,255
2019-05-242,2602,3122,2262,24218,4002,242
2019-05-232,3452,3612,2672,30541,4002,305
2019-05-222,5612,5652,3732,39557,6002,395
2019-05-212,6112,6902,5352,55825,4002,558
2019-05-202,7002,7002,6152,63010,3002,630
2019-05-172,6682,7502,6682,70322,2002,703
2019-05-162,7022,7042,6102,62415,4002,624
2019-05-152,7002,7812,6542,77722,3002,777
2019-05-14---2,735-2,735
2019-05-132,7652,7652,6502,73518,3002,735
2019-05-102,6272,7382,6002,73829,2002,738
2019-05-092,7072,7152,5632,63040,8002,630
2019-05-082,7572,8102,7192,74738,5002,747
2019-05-072,7802,8652,7332,86544,1002,865
2019-04-262,6082,7902,6082,78053,7002,780
2019-04-252,6002,7082,5852,70835,0002,708
2019-04-242,6952,7302,6252,63621,1002,636
2019-04-232,5882,7682,4512,695100,6002,695
2019-04-222,6322,9992,5602,608135,9002,608
2019-04-192,6002,7772,6002,70969,8002,709
2019-04-182,6302,6802,5502,64873,5002,648
2019-04-172,5252,6472,5252,63042,0002,630
2019-04-162,5702,6002,5262,57538,2002,575
2019-04-152,4742,6002,4552,55741,4002,557
2019-04-122,6192,6492,4722,51189,9002,511
2019-04-112,5352,5972,4252,58296,4002,582
2019-04-102,3402,5392,3082,530114,5002,530
2019-04-092,3462,4492,2762,402114,0002,402
2019-04-082,2502,3292,2012,32257,6002,322
2019-04-052,0482,3372,0352,280211,7002,280
2019-04-042,0272,0442,0012,00822,6002,008
2019-04-032,0152,0592,0002,02046,0002,020
2019-04-022,0792,1001,9602,01067,1002,010
2019-04-012,0012,1312,0012,06860,0002,068
2019-03-292,0822,1062,0012,02980,3002,029
2019-03-282,2002,2092,0232,080152,6002,080
2019-03-272,2972,3412,1342,221278,6002,221
2019-03-262,0072,3771,9732,372342,1002,372
2019-03-251,9831,9921,9181,992111,8001,992
2019-03-222,2042,2391,9991,999251,2001,999
2019-03-202,3402,3402,2312,231190,1002,231
2019-03-192,5462,5702,2382,350423,7002,350
2019-03-182,6712,7702,5212,538399,3002,538
2019-03-153,1353,2002,6402,700586,5002,700
2019-03-143,5003,5903,0953,240303,0003,240
2019-03-133,2803,7353,2453,430893,4003,430
2019-03-123,1603,4903,0353,150948,7003,150
2019-03-112,7003,2302,6033,230734,9003,230
2019-03-082,7362,8882,7112,729102,2002,729
2019-03-072,6152,7702,5842,70937,1002,709
2019-03-062,6782,6802,6302,6459,5002,645
2019-03-052,6702,6792,6172,66515,7002,665
2019-03-042,6312,7112,6222,68921,3002,689
2019-03-012,5632,6142,5462,59715,5002,597
2019-02-282,7392,7392,5432,57544,6002,575
2019-02-272,6792,7702,6402,73973,2002,739
2019-02-262,9992,9992,7402,75750,2002,757
2019-02-252,8223,0002,8153,00039,7003,000
2019-02-222,8492,8562,7692,81710,7002,817
2019-02-212,7492,9852,7492,89924,5002,899
2019-02-202,6392,6992,6392,6991,4002,699
2019-02-192,6922,6922,6092,6302,2002,630
2019-02-182,6992,6992,6252,6613,1002,661
2019-02-152,5802,6002,5222,5996,4002,599
2019-02-142,6202,6592,5802,6046,4002,604
2019-02-132,6002,6452,5532,6205,0002,620
2019-02-122,5572,5712,5002,5226,5002,522
2019-02-082,6552,6552,6112,6244,1002,624
2019-02-072,6352,6412,6202,6353,4002,635
2019-02-062,6752,6802,6302,6355,0002,635
2019-02-052,6502,6862,6442,6755,8002,675
2019-02-042,6782,7762,6062,64417,3002,644
2019-02-012,7412,8502,7412,7785,8002,778
2019-01-312,7562,7802,7402,7452,5002,745
2019-01-302,8242,8312,7342,77910,3002,779
2019-01-292,9002,9962,8912,9706,9002,970
2019-01-282,8332,9672,8332,9399,3002,939
2019-01-252,8562,9062,8182,83317,4002,833
2019-01-242,9222,9222,8162,90014,6002,900
2019-01-232,9803,0002,8962,92115,6002,921
2019-01-223,2553,4002,9453,00093,4003,000
2019-01-212,8152,9652,8152,94511,2002,945
2019-01-182,7412,8782,7402,86010,4002,860
2019-01-172,7202,7562,7002,7254,2002,725
2019-01-162,7802,8552,6902,6907,1002,690
2019-01-152,8403,0002,7802,7808,3002,780
2019-01-112,9313,0202,9202,94011,4002,940
2019-01-103,0853,0852,9162,9169,5002,916
2019-01-093,0403,2853,0353,15514,5003,155
2019-01-082,8503,0302,8362,9655,5002,965
2019-01-072,8742,9192,8002,8503,0002,850
2019-01-042,6002,7392,6002,7241,4002,724

分割・併合履歴 : なし