暗号資産
FISCO BTC Index
7/26 10:19:36
17,354,663
3686 東証スタンダード 情報・通信業
ディー・エル・イー
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 131.0 | 131.0 | 126.0 | 126.0 | 291,700 | 126.0 |
| 2024/9/3 | 131.0 | 137.0 | 131.0 | 136.0 | 110,500 | 136.0 |
| 2024/9/2 | 133.0 | 133.0 | 130.0 | 132.0 | 72,800 | 132.0 |
| 2024/8/30 | 130.0 | 133.0 | 130.0 | 133.0 | 62,200 | 133.0 |
| 2024/8/29 | 132.0 | 134.0 | 129.0 | 129.0 | 238,400 | 129.0 |
| 2024/8/28 | 137.0 | 138.0 | 131.0 | 134.0 | 287,700 | 134.0 |
| 2024/8/27 | 132.0 | 139.0 | 131.0 | 138.0 | 251,800 | 138.0 |
| 2024/8/26 | 132.0 | 134.0 | 128.0 | 132.0 | 286,500 | 132.0 |
| 2024/8/23 | 129.0 | 129.0 | 124.0 | 127.0 | 187,300 | 127.0 |
| 2024/8/22 | 131.0 | 133.0 | 128.0 | 130.0 | 180,100 | 130.0 |
| 2024/8/21 | 130.0 | 133.0 | 128.0 | 128.0 | 212,400 | 128.0 |
| 2024/8/20 | 124.0 | 138.0 | 124.0 | 133.0 | 599,800 | 133.0 |
| 2024/8/19 | 124.0 | 129.0 | 121.0 | 122.0 | 231,300 | 122.0 |
| 2024/8/16 | 125.0 | 126.0 | 122.0 | 124.0 | 205,000 | 124.0 |
| 2024/8/15 | 124.0 | 127.0 | 122.0 | 124.0 | 147,900 | 124.0 |
| 2024/8/14 | 119.0 | 125.0 | 119.0 | 122.0 | 257,800 | 122.0 |
| 2024/8/13 | 113.0 | 120.0 | 113.0 | 120.0 | 204,600 | 120.0 |
| 2024/8/9 | 113.0 | 117.0 | 110.0 | 113.0 | 237,000 | 113.0 |
| 2024/8/8 | 110.0 | 117.0 | 108.0 | 113.0 | 598,000 | 113.0 |
| 2024/8/7 | 101.0 | 115.0 | 100.0 | 115.0 | 588,900 | 115.0 |