4598 Delta-Fly Pharma(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,2181,2811,1851,272876,8001,272
2022-12-291,1851,2031,1421,188335,4001,188
2022-12-281,1471,2201,1181,185653,0001,185
2022-12-271,0491,1771,0421,162528,5001,162
2022-12-269981,0309301,025249,4001,025
2022-12-2399099696298579,600985
2022-12-229761,0209651,000143,8001,000
2022-12-219771,009960983153,600983
2022-12-209831,007945976168,400976
2022-12-191,0251,0529891,000190,3001,000
2022-12-161,0281,0871,0141,035357,2001,035
2022-12-159841,0409841,028163,8001,028
2022-12-149881,015980984201,000984
2022-12-13934999931989195,400989
2022-12-12941980927936202,900936
2022-12-09841940836940359,300940
2022-12-08845855811850230,800850
2022-12-07966972840840967,900840
2022-12-0685387684387649,300876
2022-12-0586586584186538,300865
2022-12-0284787884186842,700868
2022-12-0187087084985237,900852
2022-11-3089089085986651,100866
2022-11-29820897805892122,700892
2022-11-2886486783583554,000835
2022-11-25830868820864215,400864
2022-11-2479481079480063,300800
2022-11-2281182079179396,300793
2022-11-21834834795811220,300811
2022-11-18898898838838380,800838
2022-11-171,0021,01298098833,200988
2022-11-169731,0119731,00930,2001,009
2022-11-1595298593497952,600979
2022-11-1497198195597528,900975
2022-11-1198699097098031,400980
2022-11-1095897595296416,600964
2022-11-099739749639644,600964
2022-11-089681,02496497047,500970
2022-11-0794896793296711,400967
2022-11-0496096093595214,000952
2022-11-029699759619649,800964
2022-11-019709719599717,200971
2022-10-3199799796397222,400972
2022-10-2898599998298212,300982
2022-10-271,0061,0159911,00412,0001,004
2022-10-269861,0309861,00646,2001,006
2022-10-2595998395498111,800981
2022-10-2496796794995915,700959
2022-10-2197097595295329,400953
2022-10-201,0001,00097798321,800983
2022-10-191,0201,0209941,00022,3001,000
2022-10-189851,0269831,02425,1001,024
2022-10-1795298895098221,300982
2022-10-1497198496296635,500966
2022-10-1398298794596647,100966
2022-10-121,0011,01298098134,600981
2022-10-111,0001,0079651,00089,7001,000
2022-10-071,0301,0451,0171,01744,2001,017
2022-10-061,0411,0591,0361,04913,0001,049
2022-10-051,0671,0841,0371,03923,5001,039
2022-10-041,0561,0651,0411,06118,9001,061
2022-10-031,0671,0671,0151,04542,0001,045
2022-09-301,0491,0941,0361,07241,9001,072
2022-09-291,0371,1101,0331,07387,6001,073
2022-09-281,0131,0289981,01437,2001,014
2022-09-279961,0399561,01438,4001,014
2022-09-261,0001,0099731,00017,1001,000
2022-09-229481,0079411,00040,5001,000
2022-09-2197298094296352,600963
2022-09-209961,00898098032,700980
2022-09-161,0201,0219941,00062,1001,000
2022-09-151,0231,0371,0121,03022,8001,030
2022-09-141,0151,0331,0061,02423,0001,024
2022-09-131,0311,0631,0311,04016,4001,040
2022-09-121,0631,0681,0331,03628,1001,036
2022-09-091,0381,0641,0351,05440,2001,054
2022-09-081,0371,0431,0151,02921,0001,029
2022-09-071,0411,0411,0121,02838,3001,028
2022-09-061,0151,0701,0101,06082,2001,060
2022-09-059891,0309791,01060,2001,010
2022-09-029891,0059761,00024,8001,000
2022-09-0199699697099235,800992
2022-08-319681,00696298851,600988
2022-08-3097398195297926,800979
2022-08-2993295993294929,400949
2022-08-2696697095296225,200962
2022-08-2593597193096227,000962
2022-08-2493694292493520,600935
2022-08-2393494692693421,400934
2022-08-2294394892893523,600935
2022-08-1995596194495335,000953
2022-08-1895296592995565,800955
2022-08-1794599093196077,600960
2022-08-1693296593296070,200960
2022-08-15891954879932120,300932
2022-08-1286690686689179,700891
2022-08-10907907857870103,500870
2022-08-0989192188791134,900911
2022-08-0890390788590132,500901
2022-08-0590191989791076,400910
2022-08-0489290187689152,200891
2022-08-03890904862882137,800882
2022-08-02925925885890158,700890
2022-08-01961969913925123,500925
2022-07-2995296894296864,700968
2022-07-2896998394895153,000951
2022-07-2795196094195632,500956
2022-07-2694697093594972,300949
2022-07-259951,012942946262,100946
2022-07-221,1021,1021,0231,025175,7001,025
2022-07-211,1161,1261,0971,10281,4001,102
2022-07-201,1401,1451,0971,09964,7001,099
2022-07-191,1181,1391,0831,12543,9001,125
2022-07-151,1211,1281,0951,11347,5001,113
2022-07-141,0631,1211,0591,12152,7001,121
2022-07-131,1031,1031,0671,07775,2001,077
2022-07-121,1121,1211,0881,11050,6001,110
2022-07-111,1261,1311,1011,12634,9001,126
2022-07-081,1181,1321,0811,108105,9001,108
2022-07-071,1341,1341,0901,11964,4001,119
2022-07-061,1021,1501,0841,126124,3001,126
2022-07-051,1421,1421,0751,09380,3001,093
2022-07-041,0601,1181,0591,115109,5001,115
2022-07-011,0491,0531,0181,04882,2001,048
2022-06-301,0791,0911,0331,04875,1001,048
2022-06-291,0741,0901,0551,07467,4001,074
2022-06-281,0761,1281,0661,10495,6001,104
2022-06-271,1491,1601,0831,085161,3001,085
2022-06-241,1211,1601,1041,153185,1001,153
2022-06-231,0451,1041,0401,097162,8001,097
2022-06-221,0451,0539951,043113,6001,043
2022-06-219841,0399831,030131,3001,030
2022-06-20934980931972116,200972
2022-06-17902960898922135,600922
2022-06-16927953917936101,300936
2022-06-1591694789991991,300919
2022-06-14882916874916101,500916
2022-06-13924924894912140,400912
2022-06-10942960918954160,600954
2022-06-09992999950957300,300957
2022-06-081,0381,0699489901,645,000990
2022-06-07900938893919106,300919
2022-06-06906951901924117,600924
2022-06-03877921868911153,600911
2022-06-02873888839875118,800875
2022-06-01903920869873134,200873
2022-05-31883924871918213,900918
2022-05-30823897810894235,000894
2022-05-27845874801815669,700815
2022-05-26767864760831914,900831
2022-05-25795795749758165,500758
2022-05-24830832792799113,600799
2022-05-23803848798841144,300841
2022-05-20820820768789197,100789
2022-05-19798828790805155,100805
2022-05-18814844780828401,600828
2022-05-17831839820820355,300820
2022-05-161,0371,050961970400,800970
2022-05-13936958923932172,100932
2022-05-12961966917929179,500929
2022-05-119651,016952983143,300983
2022-05-10975985938965294,300965
2022-05-091,0301,0449851,005220,9001,005
2022-05-061,0921,1021,0401,049157,5001,049
2022-05-021,1121,1371,0951,10960,4001,109
2022-04-281,1101,1341,0811,12669,6001,126
2022-04-271,1121,1201,0601,084240,4001,084
2022-04-261,1601,1671,1201,142108,4001,142
2022-04-251,1751,2041,1501,15284,2001,152
2022-04-221,1811,2071,1611,20754,2001,207
2022-04-211,2151,2151,1821,19938,0001,199
2022-04-201,2301,2481,2071,22436,6001,224
2022-04-191,2171,2411,2031,22228,3001,222
2022-04-181,2001,2211,1831,20930,8001,209
2022-04-151,1891,2191,1771,21744,8001,217
2022-04-141,2131,2351,1851,20979,1001,209
2022-04-131,1611,2091,1601,20767,2001,207
2022-04-121,1581,1871,1461,15786,9001,157
2022-04-111,1971,2051,1531,18686,2001,186
2022-04-081,1801,2111,1801,20761,1001,207
2022-04-071,1861,1921,1521,16695,4001,166
2022-04-061,2351,2351,1831,210154,8001,210
2022-04-051,2491,2711,2321,25099,7001,250
2022-04-041,2411,2441,2071,232123,2001,232
2022-04-011,2751,2771,2361,25051,4001,250
2022-03-311,2931,3001,2511,28077,3001,280
2022-03-301,2881,2951,2531,29574,7001,295
2022-03-291,2331,2731,2331,24757,8001,247
2022-03-281,2661,2661,2201,22588,4001,225
2022-03-251,3551,3601,2881,29569,1001,295
2022-03-241,3001,3501,2771,34480,9001,344
2022-03-231,3201,3551,3081,308120,4001,308
2022-03-221,3241,3241,2741,303116,1001,303
2022-03-181,2541,3021,2471,297145,5001,297
2022-03-171,2491,2761,2331,264169,3001,264
2022-03-161,1951,2351,1791,221185,7001,221
2022-03-151,1681,1921,1311,180130,9001,180
2022-03-141,1741,2071,1441,189181,8001,189
2022-03-111,2301,2601,1501,183562,0001,183
2022-03-101,2021,2301,1041,200703,1001,200
2022-03-091,3881,4041,1721,1721,261,2001,172
2022-03-081,5681,6361,5471,572193,2001,572
2022-03-071,6051,6151,5501,576206,8001,576
2022-03-041,7301,7301,6221,661299,5001,661
2022-03-031,8301,8621,7351,759331,7001,759
2022-03-021,7591,8271,7291,801217,8001,801
2022-03-011,7551,8441,7511,799196,8001,799
2022-02-281,6221,7551,6191,739242,2001,739
2022-02-251,5521,7051,5511,687342,0001,687
2022-02-241,5721,6231,4491,482440,9001,482
2022-02-221,5701,6251,5201,597204,7001,597
2022-02-211,5601,6421,5601,610181,8001,610
2022-02-181,5411,6391,5011,630196,2001,630
2022-02-171,7341,7341,4961,597538,7001,597
2022-02-161,6681,8731,6601,765543,8001,765
2022-02-151,5511,6291,5031,611244,1001,611
2022-02-141,7571,7571,5351,542542,0001,542
2022-02-101,8471,9231,7981,830268,7001,830
2022-02-091,7601,8181,6801,787246,3001,787
2022-02-081,7461,7851,6911,724322,7001,724
2022-02-071,9122,0331,7661,785999,1001,785
2022-02-041,9401,9681,8121,8721,053,5001,872
2022-02-031,6881,9951,6561,9801,936,0001,980
2022-02-021,4671,7901,4251,7402,629,1001,740
2022-02-011,4221,4901,3521,490734,8001,490
2022-01-311,1611,2141,1611,19090,4001,190
2022-01-281,1851,2281,1421,161151,2001,161
2022-01-271,2471,2641,1671,185138,7001,185
2022-01-261,2091,2641,1891,24781,5001,247
2022-01-251,2911,3511,1831,203270,7001,203
2022-01-241,3101,3291,2361,321198,8001,321
2022-01-211,3531,3601,3191,330100,3001,330
2022-01-201,4421,5011,3501,380165,0001,380
2022-01-191,4271,4791,4141,442116,9001,442
2022-01-181,4861,5091,4301,44391,6001,443
2022-01-171,5471,5541,4741,48576,8001,485
2022-01-141,5351,5351,4751,520125,2001,520
2022-01-131,5431,5751,4901,57566,5001,575
2022-01-121,5601,6001,5281,56467,4001,564
2022-01-111,4531,5691,4291,555138,8001,555
2022-01-071,4971,5401,3821,436132,9001,436
2022-01-061,4711,4961,4381,45098,4001,450
2022-01-051,5761,5941,4711,496142,2001,496
2022-01-041,5151,5891,5151,578124,7001,578

分割・併合履歴 : なし