Ｄｅｆ ｃｏｎｓｕｌｔｉｎｇ(4833)の株価時系列情報
Ｄｅｆ ｃｏｎｓｕｌｔｉｎｇ(4833)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 96 | 96 | 92 | 94 | 346,000 |
| 2025/06/12 | 93 | 95 | 93 | 95 | 179,300 |
| 2025/06/11 | 96 | 96 | 92 | 93 | 237,000 |
| 2025/06/10 | 95 | 96 | 94 | 95 | 193,100 |
| 2025/06/09 | 94 | 97 | 93 | 94 | 265,000 |
| 2025/06/06 | 98 | 98 | 92 | 93 | 447,000 |
| 2025/06/05 | 99 | 101 | 97 | 97 | 291,700 |
| 2025/06/04 | 98 | 101 | 96 | 99 | 543,000 |
| 2025/06/03 | 102 | 102 | 97 | 98 | 283,400 |
| 2025/06/02 | 99 | 103 | 98 | 101 | 362,400 |
| 2025/05/30 | 102 | 104 | 100 | 100 | 253,800 |
| 2025/05/29 | 107 | 107 | 101 | 101 | 375,200 |
| 2025/05/28 | 107 | 109 | 106 | 106 | 348,900 |
| 2025/05/27 | 106 | 109 | 106 | 108 | 386,900 |
| 2025/05/26 | 105 | 110 | 105 | 107 | 538,900 |
| 2025/05/23 | 110 | 110 | 103 | 105 | 1,007,100 |
| 2025/05/22 | 109 | 111 | 107 | 109 | 921,200 |
| 2025/05/21 | 123 | 144 | 111 | 112 | 7,389,700 |
| 2025/05/20 | 122 | 126 | 116 | 120 | 1,364,900 |
| 2025/05/19 | 148 | 149 | 120 | 120 | 4,055,800 |
| 2025/05/16 | 101 | 150 | 101 | 138 | 19,913,200 |
| 2025/05/15 | 121 | 138 | 105 | 106 | 11,364,000 |
| 2025/05/14 | 93 | 121 | 92 | 114 | 16,865,900 |
| 2025/05/13 | 91 | 95 | 89 | 91 | 1,318,100 |
| 2025/05/12 | 91 | 92 | 90 | 91 | 430,700 |
| 2025/05/09 | 90 | 97 | 89 | 91 | 2,760,700 |
| 2025/05/08 | 92 | 95 | 90 | 91 | 1,651,700 |
| 2025/05/07 | 88 | 109 | 87 | 93 | 9,413,900 |
| 2025/05/02 | 92 | 94 | 88 | 89 | 2,065,000 |
| 2025/05/01 | 117 | 162 | 91 | 93 | 16,865,800 |
| 2025/04/30 | 89 | 116 | 86 | 116 | 3,330,600 |
| 2025/04/28 | 79 | 95 | 78 | 89 | 3,498,800 |
| 2025/04/25 | 78 | 80 | 77 | 78 | 170,000 |
| 2025/04/24 | 79 | 79 | 76 | 77 | 234,900 |
| 2025/04/23 | 78 | 79 | 77 | 78 | 474,200 |
| 2025/04/22 | 77 | 85 | 76 | 77 | 3,170,800 |
| 2025/04/21 | 76 | 86 | 75 | 78 | 2,222,800 |
| 2025/04/18 | 75 | 78 | 75 | 76 | 445,600 |
| 2025/04/17 | 78 | 81 | 74 | 74 | 775,400 |
| 2025/04/16 | 84 | 84 | 78 | 78 | 970,000 |
| 2025/04/15 | 77 | 87 | 76 | 82 | 3,012,300 |
| 2025/04/14 | 73 | 102 | 73 | 75 | 8,578,100 |
| 2025/04/11 | 68 | 75 | 68 | 73 | 437,600 |
| 2025/04/10 | 73 | 73 | 69 | 70 | 268,500 |
| 2025/04/09 | 67 | 70 | 65 | 69 | 369,800 |
| 2025/04/08 | 65 | 70 | 64 | 67 | 727,800 |
| 2025/04/07 | 64 | 82 | 61 | 62 | 5,119,100 |
| 2025/04/04 | 69 | 73 | 64 | 67 | 1,287,900 |
| 2025/04/03 | 70 | 73 | 68 | 70 | 428,400 |
| 2025/04/02 | 77 | 77 | 73 | 73 | 309,000 |
| 2025/04/01 | 80 | 84 | 75 | 76 | 2,062,900 |
| 2025/03/31 | 80 | 91 | 77 | 79 | 1,876,400 |
| 2025/03/28 | 82 | 111 | 78 | 79 | 5,343,100 |
| 2025/03/27 | 87 | 87 | 83 | 83 | 432,200 |
| 2025/03/26 | 90 | 94 | 86 | 86 | 1,846,400 |
| 2025/03/25 | 84 | 110 | 82 | 100 | 1,752,000 |
| 2025/03/24 | 86 | 87 | 84 | 84 | 46,500 |
| 2025/03/21 | 85 | 87 | 83 | 86 | 227,700 |
| 2025/03/19 | 87 | 87 | 84 | 85 | 87,000 |
| 2025/03/18 | 88 | 89 | 87 | 87 | 81,000 |
| 2025/03/17 | 87 | 87 | 86 | 86 | 82,900 |
| 2025/03/14 | 84 | 90 | 84 | 88 | 332,800 |
| 2025/03/13 | 83 | 84 | 82 | 84 | 91,300 |
| 2025/03/12 | 82 | 84 | 81 | 82 | 23,800 |
| 2025/03/11 | 81 | 84 | 79 | 81 | 152,100 |
| 2025/03/10 | 82 | 84 | 82 | 83 | 39,100 |
| 2025/03/07 | 81 | 83 | 78 | 80 | 162,900 |
| 2025/03/06 | 80 | 84 | 80 | 81 | 141,400 |
| 2025/03/05 | 77 | 80 | 76 | 78 | 100,600 |
| 2025/03/04 | 78 | 78 | 76 | 78 | 141,100 |
| 2025/03/03 | 79 | 79 | 76 | 78 | 223,800 |
| 2025/02/28 | 80 | 80 | 78 | 78 | 99,700 |
| 2025/02/27 | 81 | 82 | 80 | 80 | 69,300 |
| 2025/02/26 | 82 | 82 | 81 | 81 | 62,000 |
| 2025/02/25 | 82 | 84 | 82 | 82 | 202,100 |
| 2025/02/21 | 84 | 85 | 82 | 83 | 122,400 |
| 2025/02/20 | 86 | 86 | 84 | 85 | 142,000 |
| 2025/02/19 | 88 | 88 | 86 | 86 | 112,500 |
| 2025/02/18 | 83 | 88 | 83 | 88 | 115,600 |
| 2025/02/17 | 81 | 85 | 80 | 83 | 485,700 |
| 2025/02/14 | 89 | 89 | 85 | 86 | 341,200 |
| 2025/02/13 | 91 | 91 | 89 | 89 | 163,900 |
| 2025/02/12 | 89 | 91 | 88 | 89 | 261,500 |
| 2025/02/10 | 88 | 89 | 87 | 88 | 121,400 |
| 2025/02/07 | 88 | 88 | 87 | 87 | 95,600 |
| 2025/02/06 | 85 | 88 | 84 | 88 | 192,500 |
| 2025/02/05 | 84 | 86 | 84 | 85 | 141,700 |
| 2025/02/04 | 85 | 85 | 82 | 83 | 126,000 |
| 2025/02/03 | 84 | 85 | 82 | 85 | 155,600 |
| 2025/01/31 | 86 | 88 | 84 | 84 | 447,200 |
| 2025/01/30 | 84 | 88 | 82 | 87 | 485,100 |
| 2025/01/29 | 83 | 84 | 82 | 84 | 85,500 |
| 2025/01/28 | 83 | 84 | 81 | 84 | 117,100 |
| 2025/01/27 | 83 | 84 | 83 | 83 | 58,800 |
| 2025/01/24 | 81 | 83 | 81 | 82 | 101,600 |
| 2025/01/23 | 82 | 82 | 80 | 80 | 85,000 |
| 2025/01/22 | 80 | 83 | 80 | 82 | 242,400 |
| 2025/01/21 | 81 | 81 | 78 | 81 | 187,700 |
| 2025/01/20 | 77 | 82 | 76 | 81 | 182,300 |
| 2025/01/17 | 78 | 78 | 76 | 77 | 297,400 |
| 2025/01/16 | 79 | 80 | 78 | 79 | 154,800 |
| 2025/01/15 | 79 | 80 | 77 | 77 | 245,200 |
| 2025/01/14 | 82 | 82 | 79 | 79 | 165,200 |
| 2025/01/10 | 82 | 82 | 80 | 80 | 147,400 |
| 2025/01/09 | 81 | 82 | 79 | 82 | 315,800 |
| 2025/01/08 | 83 | 85 | 79 | 82 | 532,000 |
| 2025/01/07 | 84 | 84 | 81 | 82 | 231,000 |
| 2025/01/06 | 85 | 87 | 82 | 84 | 178,500 |
| 2024/12/30 | 83 | 87 | 82 | 85 | 467,900 |
| 2024/12/27 | 82 | 85 | 81 | 84 | 340,700 |
| 2024/12/26 | 84 | 85 | 82 | 82 | 481,300 |
| 2024/12/25 | 83 | 86 | 81 | 86 | 531,900 |
| 2024/12/24 | 88 | 88 | 80 | 84 | 1,627,000 |
| 2024/12/23 | 95 | 95 | 86 | 88 | 1,123,900 |
| 2024/12/20 | 99 | 99 | 94 | 94 | 492,200 |
| 2024/12/19 | 92 | 97 | 92 | 97 | 825,400 |
| 2024/12/18 | 106 | 106 | 96 | 96 | 1,745,900 |
| 2024/12/17 | 99 | 109 | 97 | 108 | 2,557,700 |
| 2024/12/16 | 93 | 100 | 92 | 97 | 1,207,600 |
| 2024/12/13 | 92 | 97 | 90 | 93 | 501,300 |
| 2024/12/12 | 96 | 97 | 91 | 92 | 850,600 |
| 2024/12/11 | 94 | 98 | 93 | 97 | 896,600 |
| 2024/12/10 | 93 | 93 | 89 | 93 | 865,100 |
| 2024/12/09 | 91 | 104 | 85 | 92 | 3,972,400 |
| 2024/12/06 | 92 | 92 | 89 | 90 | 385,700 |
| 2024/12/05 | 96 | 97 | 89 | 91 | 815,800 |
| 2024/12/04 | 90 | 97 | 89 | 95 | 984,700 |
| 2024/12/03 | 86 | 89 | 85 | 89 | 274,400 |
| 2024/12/02 | 91 | 94 | 86 | 87 | 752,400 |
| 2024/11/29 | 87 | 89 | 84 | 89 | 499,400 |
| 2024/11/28 | 86 | 90 | 86 | 87 | 644,300 |
| 2024/11/27 | 92 | 93 | 86 | 87 | 1,680,800 |
| 2024/11/26 | 92 | 116 | 91 | 96 | 12,936,500 |
| 2024/11/25 | 92 | 94 | 90 | 92 | 1,193,500 |
| 2024/11/22 | 118 | 130 | 94 | 95 | 10,231,300 |
| 2024/11/21 | 82 | 109 | 82 | 109 | 13,159,400 |
| 2024/11/20 | 75 | 79 | 74 | 79 | 222,400 |
| 2024/11/19 | 76 | 81 | 73 | 76 | 749,400 |
| 2024/11/18 | 74 | 77 | 73 | 77 | 167,300 |
| 2024/11/15 | 76 | 77 | 72 | 76 | 665,800 |
| 2024/11/14 | 78 | 79 | 74 | 77 | 386,500 |
| 2024/11/13 | 86 | 86 | 75 | 78 | 1,371,800 |
| 2024/11/12 | 96 | 96 | 86 | 86 | 2,110,000 |
| 2024/11/11 | 86 | 111 | 84 | 101 | 12,054,700 |
| 2024/11/08 | 91 | 92 | 81 | 82 | 1,223,400 |
| 2024/11/07 | 105 | 105 | 88 | 94 | 3,069,900 |
| 2024/11/06 | 105 | 117 | 95 | 107 | 16,861,200 |
| 2024/11/05 | 62 | 90 | 62 | 90 | 10,854,400 |
| 2024/11/01 | 60 | 62 | 60 | 60 | 13,900 |
| 2024/10/31 | 61 | 62 | 60 | 62 | 11,800 |
| 2024/10/30 | 60 | 62 | 60 | 62 | 8,200 |
| 2024/10/29 | 60 | 60 | 59 | 60 | 25,000 |
| 2024/10/28 | 59 | 61 | 58 | 59 | 32,400 |
| 2024/10/25 | 60 | 60 | 59 | 59 | 52,400 |
| 2024/10/24 | 62 | 62 | 60 | 61 | 20,400 |
| 2024/10/23 | 62 | 62 | 61 | 62 | 4,500 |
| 2024/10/22 | 62 | 62 | 61 | 61 | 10,900 |
| 2024/10/21 | 62 | 63 | 62 | 62 | 4,000 |
| 2024/10/18 | 61 | 63 | 61 | 62 | 16,400 |
| 2024/10/17 | 62 | 64 | 61 | 61 | 133,800 |
| 2024/10/16 | 63 | 63 | 60 | 62 | 74,800 |
| 2024/10/15 | 66 | 66 | 62 | 63 | 180,000 |
| 2024/10/11 | 66 | 66 | 65 | 65 | 3,700 |
| 2024/10/10 | 66 | 66 | 65 | 66 | 22,300 |
| 2024/10/09 | 65 | 66 | 65 | 65 | 3,500 |
| 2024/10/08 | 65 | 66 | 65 | 66 | 5,900 |
| 2024/10/07 | 67 | 67 | 65 | 65 | 11,600 |
| 2024/10/04 | 65 | 66 | 65 | 65 | 24,900 |
| 2024/10/03 | 66 | 66 | 65 | 65 | 6,600 |
| 2024/10/02 | 65 | 67 | 65 | 65 | 12,600 |
| 2024/10/01 | 67 | 68 | 66 | 66 | 28,000 |
| 2024/09/30 | 66 | 68 | 65 | 67 | 46,300 |
| 2024/09/27 | 68 | 68 | 67 | 68 | 76,500 |
| 2024/09/26 | 69 | 69 | 66 | 67 | 67,100 |
| 2024/09/25 | 72 | 72 | 68 | 68 | 77,000 |
| 2024/09/24 | 72 | 73 | 72 | 73 | 16,200 |
| 2024/09/20 | 75 | 75 | 73 | 73 | 15,000 |
| 2024/09/19 | 75 | 75 | 73 | 74 | 17,700 |
| 2024/09/18 | 74 | 75 | 74 | 75 | 9,300 |
| 2024/09/17 | 69 | 74 | 65 | 74 | 122,500 |
| 2024/09/13 | 71 | 71 | 70 | 70 | 12,300 |
| 2024/09/12 | 69 | 71 | 69 | 71 | 23,200 |
| 2024/09/11 | 71 | 72 | 68 | 68 | 62,400 |
| 2024/09/10 | 71 | 71 | 71 | 71 | 500 |
| 2024/09/09 | 68 | 72 | 68 | 72 | 67,300 |
| 2024/09/06 | 72 | 72 | 70 | 70 | 25,100 |
| 2024/09/05 | 70 | 72 | 70 | 70 | 38,100 |
| 2024/09/04 | 72 | 72 | 71 | 71 | 37,900 |
| 2024/09/03 | 73 | 74 | 72 | 74 | 47,100 |
| 2024/09/02 | 74 | 74 | 73 | 73 | 3,800 |
| 2024/08/30 | 73 | 75 | 73 | 75 | 20,700 |
| 2024/08/29 | 73 | 74 | 73 | 73 | 10,800 |
| 2024/08/28 | 74 | 74 | 73 | 73 | 5,000 |
| 2024/08/27 | 75 | 75 | 73 | 74 | 3,500 |
| 2024/08/26 | 75 | 75 | 72 | 72 | 40,700 |
| 2024/08/23 | 73 | 75 | 72 | 74 | 185,200 |
| 2024/08/22 | 74 | 76 | 72 | 76 | 86,700 |
| 2024/08/21 | 68 | 76 | 68 | 74 | 590,400 |
| 2024/08/20 | 69 | 69 | 67 | 68 | 71,100 |
| 2024/08/19 | 68 | 69 | 66 | 68 | 62,600 |