KabuInsight

Ｄｅｌｔａ−Ｆｌｙ　Ｐｈａｒｍａ

4598
グロース/医薬品/Delta-Fly Pharma,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13230.0236.0228.0234.0-2.0-0.85%227,500
2026-03-12244.0244.0229.0236.0-8.0-3.28%537,400
2026-03-11238.0249.0238.0244.0+8.0+3.39%510,500
2026-03-10232.0239.0227.0236.0+9.0+3.96%379,300
2026-03-09230.0235.0223.0227.0-14.0-5.81%569,200
2026-03-06230.0243.0230.0241.0+9.0+3.88%654,800
2026-03-05233.0235.0228.0232.0+4.0+1.75%681,600
2026-03-04234.0238.0224.0228.0-13.0-5.39%1,235,000
2026-03-03245.0248.0240.0241.0-6.0-2.43%740,200
2026-03-02248.0251.0239.0247.0-7.0-2.76%1,040,000
2026-02-27237.0264.0237.0254.0+14.0+5.83%3,858,200
2026-02-26234.0264.0222.0240.0+22.0+10.09%9,413,200
2026-02-25215.0223.0215.0218.0+1.0+0.46%198,800
2026-02-24217.0218.0213.0217.0-2.0-0.91%240,100
2026-02-20224.0225.0218.0219.0-5.0-2.23%227,900
2026-02-19222.0224.0218.0224.0+1.0+0.45%306,100
2026-02-18221.0223.0219.0223.0+4.0+1.83%187,200
2026-02-17224.0224.0218.0219.0-5.0-2.23%209,700
2026-02-16221.0225.0217.0224.0-2.0-0.88%303,400
2026-02-13222.0226.0219.0226.0+4.0+1.80%334,300
2026-02-12225.0228.0222.0222.0-2.0-0.89%210,200
2026-02-10218.0225.0217.0224.0+6.0+2.75%236,200
2026-02-09220.0220.0215.0218.0-1.0-0.46%336,600
2026-02-06225.0225.0218.0219.0-8.0-3.52%431,700
2026-02-05230.0235.0226.0227.0-3.0-1.30%253,000
2026-02-04223.0230.0222.0230.0+7.0+3.14%369,500
2026-02-03225.0230.0223.0223.0-3.0-1.33%397,500
2026-02-02230.0233.0223.0226.0-6.0-2.59%413,200
2026-01-30228.0234.0227.0232.0+4.0+1.75%265,900
2026-01-29231.0231.0226.0228.0-5.0-2.15%455,300
2026-01-28239.0240.0231.0233.0-9.0-3.72%638,400
2026-01-27243.0245.0238.0242.0-2.0-0.82%235,600
2026-01-26244.0246.0241.0244.0-4.0-1.61%426,700
2026-01-23233.0250.0232.0248.0+15.0+6.44%771,800
2026-01-22235.0239.0232.0233.00.00.00%534,300
2026-01-21238.0241.0231.0233.0-12.0-4.90%1,447,500
2026-01-20253.0255.0242.0245.0-6.0-2.39%1,074,500
2026-01-19250.0253.0236.0251.0-6.0-2.33%2,403,800
2026-01-16266.0266.0248.0257.0-11.0-4.10%3,006,700
2026-01-15275.0279.0257.0268.0+1.0+0.37%3,428,900
2026-01-14283.0285.0266.0267.0-104.0-28.03%7,959,000
2026-01-13371.0371.0371.0371.0-80.0-17.74%53,400
2026-01-09451.0451.0451.0451.0-100.0-18.15%26,900
2026-01-08543.0566.0541.0551.0+8.0+1.47%440,900
2026-01-07528.0548.0522.0543.0+22.0+4.22%519,100
2026-01-06536.0542.0516.0521.0-24.0-4.40%549,500
2026-01-05510.0549.0507.0545.0+35.0+6.86%563,800
2025-12-30504.0520.0504.0510.0+3.0+0.59%243,700
2025-12-29509.0521.0504.0507.0-3.0-0.59%400,100
2025-12-26518.0520.0506.0510.0-13.0-2.49%374,200
2025-12-25500.0525.0491.0523.0+23.0+4.60%459,800
2025-12-24504.0511.0499.0500.0-4.0-0.79%312,800
2025-12-23493.0504.0488.0504.0+13.0+2.65%421,600
2025-12-22501.0505.0483.0491.0-9.0-1.80%356,000
2025-12-19498.0506.0492.0500.0+4.0+0.81%346,400
2025-12-18510.0514.0494.0496.0-25.0-4.80%630,400
2025-12-17540.0542.0510.0521.0+1.0+0.19%670,200
2025-12-16560.0560.0514.0520.0-43.0-7.64%675,100
2025-12-15560.0569.0545.0563.0+17.0+3.11%629,100
2025-12-12599.0620.0531.0546.0-61.0-10.05%2,023,400
2025-12-11633.0655.0590.0607.0-52.0-7.89%2,208,100
2025-12-10621.0700.0585.0659.0+58.0+9.65%8,721,300
2025-12-09601.0601.0601.0601.0+100.0+19.96%27,700
2025-12-08509.0509.0490.0501.0-13.0-2.53%311,200
2025-12-05513.0538.0510.0514.0+2.0+0.39%322,600
2025-12-04487.0517.0486.0512.0+23.0+4.70%284,900
2025-12-03502.0504.0476.0489.0-17.0-3.36%619,200
2025-12-02536.0537.0503.0506.0-35.0-6.47%484,700
2025-12-01571.0575.0538.0541.0-30.0-5.25%436,100
2025-11-28534.0580.0533.0571.0+36.0+6.73%518,700
2025-11-27500.0539.0500.0535.0+34.0+6.79%303,800
2025-11-26536.0539.0487.0501.0-41.0-7.56%698,800
2025-11-25566.0567.0527.0542.0-24.0-4.24%489,600
2025-11-21547.0580.0541.0566.0+11.0+1.98%414,700
2025-11-20545.0577.0542.0555.0+15.0+2.78%431,200
2025-11-19539.0554.0508.0540.0+5.0+0.93%409,900
2025-11-18546.0548.0524.0535.0-13.0-2.37%358,800
2025-11-17530.0563.0526.0548.0+36.0+7.03%638,700
2025-11-14490.0514.0486.0512.0+18.0+3.64%332,900
2025-11-13505.0505.0484.0494.0-6.0-1.20%290,500
2025-11-12471.0510.0471.0500.0+25.0+5.26%531,600
2025-11-11490.0497.0466.0475.0-1.0-0.21%890,600
2025-11-10523.0524.0461.0476.0-21.0-4.23%2,638,800
2025-11-07497.0497.0497.0497.0+80.0+19.18%52,100
2025-11-06419.0425.0413.0417.0+1.0+0.24%175,500
2025-11-05418.0418.0404.0416.0-3.0-0.72%331,300
2025-11-04424.0425.0417.0419.0-2.0-0.48%108,400
2025-10-31424.0430.0418.0421.0-2.0-0.47%173,400
2025-10-30420.0425.0415.0423.00.00.00%251,200
2025-10-29444.0448.0421.0423.0-21.0-4.73%388,100
2025-10-28455.0458.0441.0444.0-14.0-3.06%320,000
2025-10-27455.0463.0453.0458.0-4.0-0.87%229,400
2025-10-24478.0479.0461.0462.0-16.0-3.35%188,600
2025-10-23478.0483.0474.0478.0-6.0-1.24%111,200
2025-10-22473.0485.0472.0484.0+11.0+2.33%200,700
2025-10-21480.0487.0466.0473.0-12.0-2.47%295,600
2025-10-20493.0497.0483.0485.0-2.0-0.41%205,800
2025-10-17501.0503.0483.0487.0-17.0-3.37%376,200
2025-10-16510.0512.0492.0504.0-4.0-0.79%362,200
2025-10-15501.0515.0499.0508.0+6.0+1.20%263,200
2025-10-14520.0527.0501.0502.0-35.0-6.52%421,100
2025-10-10552.0557.0530.0537.0-15.0-2.72%253,500
2025-10-09538.0552.0514.0552.0+17.0+3.18%415,300
2025-10-08542.0556.0532.0535.0+1.0+0.19%273,300
2025-10-07531.0547.0527.0534.0+4.0+0.75%192,500
2025-10-06534.0542.0528.0530.0+2.0+0.38%114,600
2025-10-03521.0535.0518.0528.0+4.0+0.76%113,500
2025-10-02518.0532.0514.0524.0+9.0+1.75%125,800
2025-10-01531.0531.0510.0515.0-21.0-3.92%317,800
2025-09-30548.0555.0535.0536.0-14.0-2.55%164,000
2025-09-29540.0550.0535.0550.0+14.0+2.61%98,900
2025-09-26543.0555.0534.0536.0-4.0-0.74%228,500
2025-09-25538.0546.0535.0540.0+2.0+0.37%73,700
2025-09-24540.0542.0534.0538.0-4.0-0.74%87,200
2025-09-22539.0545.0531.0542.0+2.0+0.37%139,500
2025-09-19534.0542.0523.0540.0+9.0+1.69%248,000
2025-09-18535.0536.0519.0531.0-4.0-0.75%212,900
2025-09-17534.0548.0529.0535.0+1.0+0.19%173,300
2025-09-16527.0541.0511.0534.0+5.0+0.95%229,400
2025-09-12525.0533.0516.0529.0——248,400

直近120営業日分を表示