4598 Delta-Fly Pharma(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,009	1,050	996	1,015	1,066,600	1,015
2023-12-28	943	1,016	917	1,003	1,158,500	1,003
2023-12-27	973	1,052	948	951	1,813,600	951
2023-12-26	903	977	903	975	903,100	975
2023-12-25	853	910	852	910	381,300	910
2023-12-22	892	906	858	868	477,200	868
2023-12-21	859	920	857	888	756,700	888
2023-12-20	848	883	836	864	331,900	864
2023-12-19	815	844	814	839	262,300	839
2023-12-18	820	842	808	810	223,400	810
2023-12-15	819	831	801	828	318,700	828
2023-12-14	864	908	810	821	879,900	821
2023-12-13	815	888	815	876	954,400	876
2023-12-12	835	845	809	812	395,600	812
2023-12-11	831	853	825	832	384,400	832
2023-12-08	851	884	833	839	482,600	839
2023-12-07	874	886	856	856	351,200	856
2023-12-06	900	905	863	874	594,200	874
2023-12-05	920	953	891	891	768,600	891
2023-12-04	881	942	878	911	1,433,800	911
2023-12-01	961	973	888	890	1,495,000	890
2023-11-30	994	1,013	950	960	1,096,600	960
2023-11-29	1,009	1,077	1,004	1,005	1,132,000	1,005
2023-11-28	1,057	1,068	996	1,011	1,256,500	1,011
2023-11-27	1,145	1,179	1,041	1,047	2,692,400	1,047
2023-11-24	1,270	1,365	1,150	1,193	4,628,100	1,193
2023-11-22	1,184	1,260	1,173	1,223	2,464,300	1,223
2023-11-21	1,099	1,140	1,065	1,074	757,300	1,074
2023-11-20	1,136	1,136	1,048	1,088	1,282,700	1,088
2023-11-17	1,166	1,235	1,076	1,196	1,859,600	1,196
2023-11-16	1,452	1,470	1,196	1,196	1,975,000	1,196
2023-11-15	1,391	1,516	1,340	1,496	1,220,800	1,496
2023-11-14	1,428	1,509	1,316	1,398	2,903,400	1,398
2023-11-13	1,281	1,312	1,189	1,218	1,320,100	1,218
2023-11-10	1,311	1,339	1,255	1,330	1,131,400	1,330
2023-11-09	1,565	1,592	1,264	1,310	2,533,000	1,310
2023-11-08	1,625	1,685	1,535	1,645	1,117,900	1,645
2023-11-07	1,667	1,748	1,621	1,623	1,393,500	1,623
2023-11-06	1,641	1,825	1,631	1,719	2,530,000	1,719
2023-11-02	1,477	1,621	1,429	1,601	2,175,300	1,601
2023-11-01	1,309	1,466	1,290	1,447	1,401,500	1,447
2023-10-31	1,379	1,488	1,334	1,369	2,719,900	1,369
2023-10-30	1,249	1,432	1,150	1,394	2,465,700	1,394
2023-10-27	1,270	1,295	1,185	1,201	2,778,300	1,201
2023-10-26	1,203	1,334	1,193	1,300	4,954,700	1,300
2023-10-25	1,157	1,357	1,115	1,263	7,668,900	1,263
2023-10-24	960	1,101	953	1,101	3,291,800	1,101
2023-10-23	951	951	869	951	3,567,900	951
2023-10-20	802	817	785	801	125,800	801
2023-10-19	808	830	806	813	91,200	813
2023-10-18	791	834	789	819	298,100	819
2023-10-17	777	795	767	785	184,500	785
2023-10-16	805	810	763	774	274,800	774
2023-10-13	827	834	812	816	139,900	816
2023-10-12	844	850	823	842	173,000	842
2023-10-11	864	873	843	853	80,300	853
2023-10-10	846	888	846	874	149,800	874
2023-10-06	809	858	809	855	143,800	855
2023-10-05	841	844	809	809	214,500	809
2023-10-04	850	878	839	840	150,900	840
2023-10-03	860	881	837	876	179,600	876
2023-10-02	900	908	860	868	144,300	868
2023-09-29	907	932	897	909	156,600	909
2023-09-28	879	937	871	902	265,100	902
2023-09-27	839	891	837	887	304,200	887
2023-09-26	888	890	853	853	245,500	853
2023-09-25	899	914	884	889	138,200	889
2023-09-22	883	915	876	906	153,600	906
2023-09-21	938	953	897	898	217,800	898
2023-09-20	918	941	918	928	87,600	928
2023-09-19	926	926	907	918	84,500	918
2023-09-15	947	954	912	926	188,700	926
2023-09-14	925	945	914	936	62,100	936
2023-09-13	910	933	909	930	43,800	930
2023-09-12	917	937	914	922	89,900	922
2023-09-11	930	931	906	912	104,400	912
2023-09-08	922	941	920	924	116,000	924
2023-09-07	948	948	920	929	186,700	929
2023-09-06	957	967	946	951	77,300	951
2023-09-05	965	986	953	957	113,000	957
2023-09-04	965	972	948	958	142,600	958
2023-09-01	973	985	960	971	90,700	971
2023-08-31	1,008	1,015	971	978	144,600	978
2023-08-30	995	1,019	988	1,017	132,700	1,017
2023-08-29	966	1,014	965	1,001	215,800	1,001
2023-08-28	994	996	965	971	94,200	971
2023-08-25	944	992	941	981	161,600	981
2023-08-24	957	962	942	956	51,800	956
2023-08-23	939	957	927	951	163,100	951
2023-08-22	946	957	933	938	116,000	938
2023-08-21	960	970	933	946	180,100	946
2023-08-18	918	999	914	989	392,100	989
2023-08-17	966	984	921	933	404,800	933
2023-08-16	965	1,022	950	969	542,900	969
2023-08-15	913	977	909	968	316,000	968
2023-08-14	918	921	895	898	223,600	898
2023-08-10	926	948	922	926	133,100	926
2023-08-09	925	939	922	929	115,800	929
2023-08-08	962	962	931	934	154,300	934
2023-08-07	926	965	926	958	155,100	958
2023-08-04	920	940	901	932	222,000	932
2023-08-03	930	958	922	932	173,600	932
2023-08-02	949	952	935	936	60,000	936
2023-08-01	972	972	945	955	92,100	955
2023-07-31	944	974	937	971	156,700	971
2023-07-28	914	929	899	921	214,900	921
2023-07-27	948	958	913	922	177,600	922
2023-07-26	935	957	932	952	96,900	952
2023-07-25	955	955	932	942	169,500	942
2023-07-24	956	961	938	961	143,200	961
2023-07-21	968	982	959	961	131,700	961
2023-07-20	966	969	946	969	184,500	969
2023-07-19	982	1,013	956	971	356,600	971
2023-07-18	980	987	962	982	162,600	982
2023-07-14	1,015	1,022	968	968	304,100	968
2023-07-13	980	1,010	963	1,010	227,100	1,010
2023-07-12	977	1,024	966	982	472,700	982
2023-07-11	970	984	942	968	343,700	968
2023-07-10	948	957	922	943	270,200	943
2023-07-07	918	986	916	960	566,000	960
2023-07-06	998	1,004	930	933	829,800	933
2023-07-05	943	1,012	930	1,012	660,600	1,012
2023-07-04	900	966	895	947	899,000	947
2023-07-03	895	906	888	893	168,100	893
2023-06-30	873	888	857	887	183,600	887
2023-06-29	897	900	873	875	144,600	875
2023-06-28	888	908	878	902	147,400	902
2023-06-27	893	896	857	883	503,500	883
2023-06-26	899	912	891	906	176,400	906
2023-06-23	925	925	890	907	317,500	907
2023-06-22	911	927	900	927	261,700	927
2023-06-21	920	929	910	910	118,000	910
2023-06-20	924	933	909	918	160,300	918
2023-06-19	913	929	906	914	198,300	914
2023-06-16	940	951	915	918	324,300	918
2023-06-15	920	937	899	921	326,600	921
2023-06-14	931	937	916	922	153,000	922
2023-06-13	962	963	927	937	194,000	937
2023-06-12	948	958	933	957	189,900	957
2023-06-09	948	956	930	948	155,200	948
2023-06-08	941	950	913	937	309,500	937
2023-06-07	935	955	920	941	308,000	941
2023-06-06	974	981	938	944	623,600	944
2023-06-05	961	1,043	936	965	2,256,700	965
2023-06-02	909	916	890	905	193,300	905
2023-06-01	910	923	908	911	114,400	911
2023-05-31	913	936	903	918	203,100	918
2023-05-30	918	936	893	928	255,000	928
2023-05-29	924	936	904	909	275,000	909
2023-05-26	925	946	904	909	433,900	909
2023-05-25	1,020	1,023	917	936	948,400	936
2023-05-24	1,000	1,015	990	1,010	202,800	1,010
2023-05-23	1,010	1,029	990	997	315,000	997
2023-05-22	999	1,014	968	1,012	338,300	1,012
2023-05-19	976	1,003	966	984	403,100	984
2023-05-18	1,004	1,035	968	984	697,300	984
2023-05-17	1,040	1,064	993	1,004	957,000	1,004
2023-05-16	1,132	1,132	1,045	1,070	963,600	1,070
2023-05-15	1,125	1,138	1,100	1,137	269,600	1,137
2023-05-12	1,152	1,152	1,116	1,116	205,400	1,116
2023-05-11	1,171	1,180	1,137	1,148	200,000	1,148
2023-05-10	1,162	1,175	1,142	1,171	184,600	1,171
2023-05-09	1,177	1,192	1,150	1,159	272,900	1,159
2023-05-08	1,149	1,191	1,148	1,175	281,200	1,175
2023-05-02	1,150	1,158	1,132	1,141	208,900	1,141
2023-05-01	1,161	1,181	1,143	1,149	317,500	1,149
2023-04-28	1,183	1,206	1,157	1,188	269,200	1,188
2023-04-27	1,167	1,197	1,147	1,175	330,800	1,175
2023-04-26	1,206	1,212	1,153	1,173	466,900	1,173
2023-04-25	1,242	1,263	1,212	1,221	379,000	1,221
2023-04-24	1,287	1,322	1,238	1,255	580,700	1,255
2023-04-21	1,320	1,335	1,268	1,315	480,300	1,315
2023-04-20	1,368	1,384	1,314	1,317	336,900	1,317
2023-04-19	1,391	1,391	1,342	1,345	441,400	1,345
2023-04-18	1,398	1,458	1,392	1,411	434,400	1,411
2023-04-17	1,490	1,533	1,413	1,428	701,800	1,428
2023-04-14	1,510	1,545	1,457	1,475	683,800	1,475
2023-04-13	1,435	1,500	1,412	1,472	672,600	1,472
2023-04-12	1,369	1,443	1,359	1,436	565,600	1,436
2023-04-11	1,308	1,399	1,303	1,399	831,800	1,399
2023-04-10	1,320	1,398	1,297	1,305	1,143,100	1,305
2023-04-07	1,360	1,432	1,295	1,301	1,713,600	1,301
2023-04-06	1,441	1,461	1,322	1,350	2,112,700	1,350
2023-04-05	1,306	1,560	1,305	1,477	7,468,400	1,477
2023-04-04	1,500	1,538	1,259	1,321	4,986,200	1,321
2023-04-03	1,330	1,330	1,330	1,330	33,900	1,330
2023-03-31	1,041	1,058	1,026	1,030	256,900	1,030
2023-03-30	1,045	1,072	1,030	1,046	425,400	1,046
2023-03-29	1,063	1,076	1,024	1,035	592,700	1,035
2023-03-28	1,113	1,127	1,074	1,088	506,100	1,088
2023-03-27	1,204	1,220	1,094	1,100	1,225,400	1,100
2023-03-24	1,227	1,280	1,197	1,264	573,400	1,264
2023-03-23	1,211	1,240	1,181	1,222	466,200	1,222
2023-03-22	1,304	1,310	1,200	1,215	771,400	1,215
2023-03-20	1,339	1,345	1,275	1,287	536,600	1,287
2023-03-17	1,293	1,358	1,275	1,345	847,000	1,345
2023-03-16	1,212	1,282	1,190	1,272	805,900	1,272
2023-03-15	1,215	1,262	1,176	1,238	1,009,200	1,238
2023-03-14	1,278	1,324	1,165	1,175	1,294,800	1,175
2023-03-13	1,305	1,328	1,231	1,278	1,457,700	1,278
2023-03-10	1,271	1,400	1,256	1,376	2,239,100	1,376
2023-03-09	1,251	1,430	1,225	1,272	3,987,500	1,272
2023-03-08	1,324	1,360	1,230	1,263	1,742,800	1,263
2023-03-07	1,314	1,358	1,276	1,354	1,089,200	1,354
2023-03-06	1,373	1,378	1,257	1,287	2,047,100	1,287
2023-03-03	1,246	1,450	1,218	1,431	2,248,100	1,431
2023-03-02	1,328	1,369	1,170	1,237	2,827,700	1,237
2023-03-01	1,446	1,510	1,286	1,286	2,657,500	1,286
2023-02-28	1,391	1,504	1,375	1,465	4,041,700	1,465
2023-02-27	1,200	1,432	1,184	1,381	5,418,300	1,381
2023-02-24	1,107	1,152	1,096	1,152	264,700	1,152
2023-02-22	1,152	1,165	1,114	1,125	530,200	1,125
2023-02-21	1,192	1,244	1,155	1,174	746,000	1,174
2023-02-20	1,176	1,240	1,155	1,174	794,800	1,174
2023-02-17	1,241	1,277	1,182	1,203	1,687,500	1,203
2023-02-16	1,145	1,324	1,119	1,246	3,098,300	1,246
2023-02-15	1,043	1,148	1,038	1,139	1,396,300	1,139
2023-02-14	1,047	1,047	990	998	657,900	998
2023-02-13	1,022	1,082	1,010	1,077	618,200	1,077
2023-02-10	1,021	1,040	1,002	1,030	295,500	1,030
2023-02-09	1,038	1,060	1,031	1,034	252,400	1,034
2023-02-08	1,063	1,070	1,042	1,054	248,600	1,054
2023-02-07	1,069	1,090	1,052	1,072	283,200	1,072
2023-02-06	1,069	1,102	1,052	1,072	303,800	1,072
2023-02-03	1,148	1,162	1,074	1,079	721,900	1,079
2023-02-02	1,142	1,199	1,134	1,170	355,300	1,170
2023-02-01	1,134	1,165	1,106	1,134	227,000	1,134
2023-01-31	1,111	1,135	1,095	1,129	231,600	1,129
2023-01-30	1,106	1,153	1,086	1,132	613,700	1,132
2023-01-27	1,180	1,184	1,120	1,124	556,600	1,124
2023-01-26	1,258	1,267	1,130	1,194	1,168,300	1,194
2023-01-25	1,214	1,295	1,208	1,258	968,100	1,258
2023-01-24	1,242	1,265	1,197	1,220	899,800	1,220
2023-01-23	1,214	1,233	1,185	1,213	653,700	1,213
2023-01-20	1,130	1,228	1,130	1,214	537,600	1,214
2023-01-19	1,106	1,170	1,091	1,148	358,300	1,148
2023-01-18	1,089	1,131	1,068	1,120	499,800	1,120
2023-01-17	1,151	1,167	1,103	1,119	759,900	1,119
2023-01-16	1,206	1,224	1,138	1,172	823,700	1,172
2023-01-13	1,234	1,265	1,201	1,250	485,700	1,250
2023-01-12	1,317	1,322	1,212	1,219	724,400	1,219
2023-01-11	1,349	1,379	1,305	1,315	421,500	1,315
2023-01-10	1,325	1,350	1,216	1,349	962,100	1,349
2023-01-06	1,221	1,371	1,213	1,355	861,800	1,355
2023-01-05	1,210	1,240	1,175	1,229	341,900	1,229
2023-01-04	1,275	1,299	1,195	1,211	734,800	1,211

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30