1. HOME >
  2. 株価時系列 >
  3. 4598 >
  4. 2020年

4598 Delta-Fly Pharma(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1821,2141,1781,19544,6001,195
2020-12-291,1531,2381,1531,19596,9001,195
2020-12-281,2291,2301,1321,139100,1001,139
2020-12-251,2101,2531,1851,18576,6001,185
2020-12-241,1811,2151,1551,20273,0001,202
2020-12-231,1501,1841,1431,17074,9001,170
2020-12-221,1831,1831,1201,12292,8001,122
2020-12-211,2131,2471,1821,18378,5001,183
2020-12-181,1811,2091,1691,18883,2001,188
2020-12-171,1921,2511,1901,19986,8001,199
2020-12-161,2051,2251,1821,18995,7001,189
2020-12-151,2321,2511,1931,216124,5001,216
2020-12-141,2241,2621,2001,262197,5001,262
2020-12-111,1601,2851,1531,275354,0001,275
2020-12-101,2441,2651,1551,173294,5001,173
2020-12-091,3501,3601,2161,244653,1001,244
2020-12-081,5011,5491,4331,521189,0001,521
2020-12-071,6571,6611,5381,553143,7001,553
2020-12-041,7171,7301,6221,653127,0001,653
2020-12-031,7381,7951,7111,717127,7001,717
2020-12-021,6601,7601,6601,747158,8001,747
2020-12-011,6371,7061,6001,698184,2001,698
2020-11-301,7201,7601,6501,659211,8001,659
2020-11-271,6221,7421,6221,725152,8001,725
2020-11-261,5961,6581,5901,625134,7001,625
2020-11-251,6541,6631,5721,596297,4001,596
2020-11-241,6901,7181,6061,663315,2001,663
2020-11-201,6921,7001,6211,692307,3001,692
2020-11-191,7941,8091,7011,718271,0001,718
2020-11-181,8861,9261,7371,770404,9001,770
2020-11-172,0772,0901,8721,874278,6001,874
2020-11-162,1442,1442,0122,095116,9002,095
2020-11-131,9992,2171,9192,106361,1002,106
2020-11-122,2002,2212,1272,15183,6002,151
2020-11-112,1702,2002,0832,200104,2002,200
2020-11-102,1222,2132,0902,129111,5002,129
2020-11-092,1302,1492,0412,140194,0002,140
2020-11-062,2702,2752,1122,130195,8002,130
2020-11-052,2832,2922,2272,27073,5002,270
2020-11-042,1732,2562,1622,242118,1002,242
2020-11-022,2122,2602,1462,155172,1002,155
2020-10-302,3602,3832,2302,233198,1002,233
2020-10-292,3502,3902,3172,357161,4002,357
2020-10-282,4052,4762,3512,375141,3002,375
2020-10-272,3512,4692,3312,422221,9002,422
2020-10-262,5122,5652,4372,451263,4002,451
2020-10-232,4302,4902,3282,490205,4002,490
2020-10-222,4532,5482,3512,405296,5002,405
2020-10-212,4332,5732,4332,498260,2002,498
2020-10-202,3732,4752,3152,433205,1002,433
2020-10-192,3722,4392,2272,373257,4002,373
2020-10-162,6332,6332,2542,406540,7002,406
2020-10-152,5752,6542,4802,595283,9002,595
2020-10-142,5982,7282,5892,631403,3002,631
2020-10-132,3992,5962,3942,586332,3002,586
2020-10-122,4192,4462,3502,391141,6002,391
2020-10-092,3182,4772,3102,413225,8002,413
2020-10-082,3152,3502,2832,320141,0002,320
2020-10-072,2492,2902,2042,288156,0002,288
2020-10-062,2492,3252,2182,257216,5002,257
2020-10-052,1552,2782,1162,236210,2002,236
2020-10-022,1992,2372,0952,108285,7002,108
2020-09-302,1012,2142,0862,173225,3002,173
2020-09-292,1052,2462,0442,121320,7002,121
2020-09-282,3862,4182,0022,127772,5002,127
2020-09-252,5752,5882,3702,396446,6002,396
2020-09-242,6282,6672,5392,591265,9002,591
2020-09-232,6992,7402,6132,661220,2002,661
2020-09-182,6262,6622,6012,657175,3002,657
2020-09-172,6302,6772,5802,676234,9002,676
2020-09-162,5912,6552,5572,632315,5002,632
2020-09-152,4712,5702,3732,541466,1002,541
2020-09-142,5702,6842,5172,521521,8002,521
2020-09-112,3732,5352,3052,512424,1002,512
2020-09-102,3412,3552,2872,326175,5002,326
2020-09-092,2652,3682,2542,330313,0002,330
2020-09-082,2962,3112,1852,281192,1002,281
2020-09-072,3102,4642,2122,281508,4002,281
2020-09-042,1362,3862,1132,289509,0002,289
2020-09-032,1762,2292,1362,201200,5002,201
2020-09-022,1032,1862,0952,176202,4002,176
2020-09-012,0842,1742,0582,100196,7002,100
2020-08-312,0372,1682,0212,118256,8002,118
2020-08-282,1002,1101,8781,997282,7001,997
2020-08-272,1562,1692,0242,120224,3002,120
2020-08-262,1652,2312,1302,158132,8002,158
2020-08-252,1572,2112,0822,149231,6002,149
2020-08-242,1002,1712,0702,161164,2002,161
2020-08-211,9802,1921,9802,111508,1002,111
2020-08-201,9192,0281,9051,940228,6001,940
2020-08-191,9321,9431,8791,92998,4001,929
2020-08-181,8161,9471,8101,927279,6001,927
2020-08-171,9011,9091,7821,801272,3001,801
2020-08-141,8751,9761,8521,940267,1001,940
2020-08-131,8301,8751,7961,856129,4001,856
2020-08-121,8301,8491,7821,81079,7001,810
2020-08-111,7701,8401,7441,83892,1001,838
2020-08-071,7081,7841,7081,76182,9001,761
2020-08-061,8471,8471,7031,708161,6001,708
2020-08-051,8051,8461,7661,81589,4001,815
2020-08-041,7351,8271,7301,803120,6001,803
2020-08-031,6261,7441,6251,71782,4001,717
2020-07-311,6781,7351,6161,626119,1001,626
2020-07-301,6791,6991,6091,68771,4001,687
2020-07-291,6481,6921,6151,668101,7001,668
2020-07-281,6541,6941,5501,626240,7001,626
2020-07-271,7571,7601,6411,647142,1001,647
2020-07-221,6801,8051,6681,771201,5001,771
2020-07-211,6431,7051,6331,685116,9001,685
2020-07-201,5731,6601,5541,660157,1001,660
2020-07-171,7561,7641,5631,567377,9001,567
2020-07-161,8191,8601,7441,760126,8001,760
2020-07-151,8001,8651,7651,838155,4001,838
2020-07-141,8511,9301,7791,782332,8001,782
2020-07-132,1832,2001,8531,854944,9001,854
2020-07-101,7752,1521,7732,152127,5002,152
2020-07-091,8951,9011,7071,752386,0001,752
2020-07-081,8571,9451,8201,924241,8001,924
2020-07-071,9872,0181,7651,817911,3001,817
2020-07-062,1262,1261,9612,032222,7002,032
2020-07-032,0172,1802,0172,141140,5002,141
2020-07-022,1582,1801,9612,067340,2002,067
2020-07-012,3252,3412,1802,202128,1002,202
2020-06-302,4002,4052,1052,289234,0002,289
2020-06-292,4302,5032,3102,330255,6002,330
2020-06-262,6522,6702,5082,510254,4002,510
2020-06-252,5702,6352,4892,575201,8002,575
2020-06-242,4802,6282,4402,575299,3002,575
2020-06-232,6522,6992,4002,438447,9002,438
2020-06-222,3072,5002,2732,488250,9002,488
2020-06-192,2522,3352,2152,329157,7002,329
2020-06-182,2502,2522,1002,252251,6002,252
2020-06-172,3432,3432,2222,281246,6002,281
2020-06-162,1712,3872,1602,298460,9002,298
2020-06-152,3322,3401,9332,021650,1002,021
2020-06-122,2712,4532,1922,282548,7002,282
2020-06-112,4552,6242,3212,471740,6002,471
2020-06-102,2972,5502,2962,453517,1002,453
2020-06-092,2802,3452,2052,340325,6002,340
2020-06-082,2872,3442,2602,314290,8002,314
2020-06-052,2072,2882,1852,281370,8002,281
2020-06-042,2582,4052,2322,2521,026,6002,252
2020-06-032,2152,4792,1112,3362,047,5002,336
2020-06-022,1712,2612,0902,2611,176,1002,261
2020-06-011,8261,9361,7821,861530,3001,861
2020-05-291,6631,7951,6581,758397,6001,758
2020-05-281,6251,6801,5571,674272,8001,674
2020-05-271,6501,6971,6201,649304,9001,649
2020-05-261,7201,8231,5801,676901,3001,676
2020-05-251,6101,6691,6001,640392,5001,640
2020-05-221,5071,5691,4731,506224,1001,506
2020-05-211,5451,5831,5061,520230,8001,520
2020-05-201,5631,6141,5461,553163,7001,553
2020-05-191,6001,6081,5201,562205,3001,562
2020-05-181,5191,6261,5151,580418,7001,580
2020-05-151,4111,5301,4001,489416,5001,489
2020-05-141,4211,4691,3781,390188,0001,390
2020-05-131,4251,5201,4111,443357,1001,443
2020-05-121,4071,4501,3921,405145,8001,405
2020-05-111,3971,4791,3851,410172,5001,410
2020-05-081,5501,5681,3701,390467,0001,390
2020-05-071,4611,5141,4011,480250,3001,480
2020-05-011,4721,5691,4361,479382,9001,479
2020-04-301,5901,6211,4561,495515,0001,495
2020-04-281,6881,6891,5431,598365,2001,598
2020-04-271,6881,8701,6151,680974,7001,680
2020-04-241,8502,1381,6461,6972,908,8001,697
2020-04-231,5801,7901,4621,790511,8001,790
2020-04-221,6251,6651,4511,490484,2001,490
2020-04-211,7451,7451,7451,74525,0001,745
2020-04-201,1901,4451,0741,445201,3001,445
2020-04-171,1111,1451,1041,14543,8001,145
2020-04-169771,02496899557,000995
2020-04-159001,022896976110,100976
2020-04-1487593387590557,700905
2020-04-1387091485087148,000871
2020-04-1088588584685823,900858
2020-04-0981989080088054,200880
2020-04-0879281375981222,600812
2020-04-0776081075578043,600780
2020-04-0672674269073038,700730
2020-04-0375876068870350,000703
2020-04-0275076973174329,700743
2020-04-0177180074075834,800758
2020-03-3179584077778172,000781
2020-03-3073978373374446,200744
2020-03-2778579774174651,900746
2020-03-2683085075876079,100760
2020-03-2592092085088556,600885
2020-03-2483088282084433,000844
2020-03-2376482073880032,200800
2020-03-1985787277678734,100787
2020-03-1886091084185739,300857
2020-03-17746860726845101,300845
2020-03-1675384873376168,700761
2020-03-13763784707738117,500738
2020-03-1288890581385754,300857
2020-03-1195098585685846,300858
2020-03-10900960826960100,000960
2020-03-091,0001,00791392350,700923
2020-03-061,1351,1431,0161,04080,8001,040
2020-03-051,0861,2311,0661,17388,0001,173
2020-03-049641,0799641,05636,9001,056
2020-03-031,1001,10999299471,100994
2020-03-021,0051,1159881,057125,4001,057
2020-02-281,0391,0909991,01074,1001,010
2020-02-271,1501,1501,0441,09985,6001,099
2020-02-261,1651,1801,1191,13134,8001,131
2020-02-251,2001,2491,1771,19567,1001,195
2020-02-211,2891,3211,2821,29528,6001,295
2020-02-201,3601,3601,2881,28928,4001,289
2020-02-191,2851,3761,2851,30662,1001,306
2020-02-181,4021,4031,3011,31562,1001,315
2020-02-171,4331,4721,4121,41236,9001,412
2020-02-141,5281,5581,4651,47641,0001,476
2020-02-131,5701,5701,5541,5606,9001,560
2020-02-121,5861,5871,5301,58331,6001,583
2020-02-101,5201,6531,4731,55498,1001,554
2020-02-071,4481,5201,4451,51755,9001,517
2020-02-061,4491,4491,4301,44018,5001,440
2020-02-051,4351,4501,4171,43819,1001,438
2020-02-041,4201,4241,4001,42023,0001,420
2020-02-031,4001,4301,3931,42047,5001,420
2020-01-311,4551,5021,4381,45732,8001,457
2020-01-301,5001,5131,4401,47748,8001,477
2020-01-291,5191,5201,4901,51824,6001,518
2020-01-281,4511,5341,4501,51942,5001,519
2020-01-271,5001,5001,4661,47133,2001,471
2020-01-241,5001,5061,4931,50018,3001,500
2020-01-231,5151,5181,4951,50517,6001,505
2020-01-221,5201,5281,5151,51929,1001,519
2020-01-211,5251,5321,5171,52812,2001,528
2020-01-201,5391,5391,5221,53011,7001,530
2020-01-171,5501,5521,5221,53415,6001,534
2020-01-161,5541,5561,5371,55112,5001,551
2020-01-151,5601,5611,5351,5599,0001,559
2020-01-141,5701,5701,5161,55527,9001,555
2020-01-101,6011,6011,5361,55127,0001,551
2020-01-091,6001,6011,5801,59316,8001,593
2020-01-081,6641,6761,4641,576119,2001,576
2020-01-071,6881,7001,6701,68110,4001,681
2020-01-061,7201,7211,6731,68826,4001,688

分割・併合履歴 ： なし