日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 69 71 69 69 762,300
2026/03/26 71 72 69 70 1,200,700
2026/03/25 68 73 68 72 1,341,000
2026/03/24 69 69 66 68 1,411,600
2026/03/23 68 68 66 66 1,251,500
2026/03/19 74 74 69 70 1,942,700
2026/03/18 73 76 73 75 868,500
2026/03/17 77 81 73 74 3,229,400
2026/03/16 75 77 73 75 1,670,100
2026/03/13 69 76 68 72 2,612,300
2026/03/12 73 73 68 69 2,096,500
2026/03/11 74 74 72 72 1,801,100
2026/03/10 71 75 68 75 3,604,100
2026/03/09 69 70 66 70 3,219,900
2026/03/06 75 77 73 74 2,033,100
2026/03/05 72 78 71 77 4,812,600
2026/03/04 70 72 66 67 3,468,700
2026/03/03 76 76 72 72 1,256,400
2026/03/02 76 77 74 74 1,046,700
2026/02/27 75 78 75 78 967,000
2026/02/26 74 79 74 76 2,812,400
2026/02/25 72 75 71 72 1,343,400
2026/02/24 75 76 72 73 2,560,100
2026/02/20 80 81 76 77 2,015,900
2026/02/19 82 83 79 82 2,265,000
2026/02/18 84 88 82 83 4,382,000
2026/02/17 78 84 77 84 2,971,400
2026/02/16 78 81 75 77 4,544,000
2026/02/13 74 74 71 73 3,102,700
2026/02/12 78 78 74 75 4,662,700
2026/02/10 77 82 75 80 6,524,700
2026/02/09 85 86 77 78 6,190,100
2026/02/06 88 88 80 83 7,927,300
2026/02/05 94 96 92 93 2,804,200
2026/02/04 96 98 92 94 6,008,600
2026/02/03 106 114 98 99 20,521,500
2026/02/02 96 102 92 102 6,041,700
2026/01/30 97 99 92 96 2,876,100
2026/01/29 90 98 88 97 3,583,900
2026/01/28 89 90 86 87 2,723,200
2026/01/27 95 95 91 91 1,606,400
2026/01/26 91 96 90 96 1,671,700
2026/01/23 91 95 90 93 2,404,700
2026/01/22 99 99 91 94 3,390,300
2026/01/21 97 100 94 97 4,543,600
2026/01/20 104 108 101 102 7,425,500
2026/01/19 105 107 98 99 6,169,800
2026/01/16 109 110 97 100 15,083,700
2026/01/15 117 120 110 114 17,599,300
2026/01/14 99 127 95 122 55,075,000
2026/01/13 107 115 99 99 28,360,600
2026/01/09 87 113 83 106 109,380,800
2026/01/08 80 92 76 83 67,062,500
2026/01/07 74 77 72 75 8,245,800
2026/01/06 73 76 70 70 5,122,900
2026/01/05 68 73 68 71 7,916,500
2025/12/30 68 69 65 66 3,972,700
2025/12/29 65 71 62 70 7,609,900
2025/12/26 66 68 64 64 10,011,600
2025/12/25 68 69 64 66 9,526,500
2025/12/24 73 79 69 70 24,508,700
2025/12/23 73 83 67 80 72,336,500
2025/12/22 60 61 57 58 1,384,700
2025/12/19 56 61 56 60 2,302,400
2025/12/18 57 58 55 57 1,785,600
2025/12/17 61 62 55 58 2,295,500
2025/12/16 60 61 59 59 1,435,500
2025/12/15 60 61 56 61 4,107,500
2025/12/12 65 67 60 62 2,669,100
2025/12/11 69 69 64 64 3,712,400
2025/12/10 66 71 66 69 3,865,900
2025/12/09 65 67 64 65 1,175,000
2025/12/08 64 66 63 65 1,062,800
2025/12/05 65 65 63 64 1,387,500
2025/12/04 68 71 65 65 3,043,500
2025/12/03 70 70 67 67 3,005,300
2025/12/02 71 72 68 69 1,267,600
2025/12/01 76 79 70 71 4,019,900
2025/11/28 74 75 70 72 3,343,900
2025/11/27 70 75 70 73 2,854,700
2025/11/26 70 72 69 69 1,100,400
2025/11/25 71 72 69 70 1,189,100
2025/11/21 69 71 68 71 1,337,200
2025/11/20 70 72 67 71 2,300,000
2025/11/19 72 75 69 70 2,712,800
2025/11/18 71 72 68 69 1,926,400
2025/11/17 73 77 71 71 2,141,800
2025/11/14 80 82 76 77 3,774,900
2025/11/13 87 88 83 83 1,789,000
2025/11/12 87 91 86 88 1,983,800
2025/11/11 88 90 86 87 1,742,900
2025/11/10 89 93 88 89 3,639,400
2025/11/07 90 91 84 87 6,379,800
2025/11/06 100 100 92 92 2,798,900
2025/11/05 92 99 91 99 4,383,000
2025/11/04 106 107 99 101 4,793,200
2025/10/31 107 111 107 110 1,953,900
2025/10/30 105 110 104 108 2,859,500
2025/10/29 110 111 106 108 2,024,100
2025/10/28 115 115 107 107 3,458,500
2025/10/27 112 118 111 117 6,121,000
2025/10/24 108 110 103 108 5,630,500
2025/10/23 115 119 108 109 5,175,400
2025/10/22 111 121 108 119 8,515,100
2025/10/21 109 115 103 111 14,631,600
2025/10/20 102 107 97 103 8,509,500
2025/10/17 100 102 93 94 8,397,200
2025/10/16 104 108 102 103 3,916,700
2025/10/15 108 112 105 105 3,487,500
2025/10/14 111 115 106 108 7,301,400
2025/10/10 113 116 111 113 7,730,700
2025/10/09 126 130 115 117 9,274,500
2025/10/08 139 140 120 121 25,251,200
2025/10/07 127 136 121 135 13,142,900
2025/10/06 125 129 114 129 11,741,600
2025/10/03 120 131 116 125 14,723,600
2025/10/02 113 124 111 119 16,033,700
2025/10/01 121 122 109 110 10,918,000
2025/09/30 126 136 121 122 14,125,000
2025/09/29 129 143 120 123 24,534,000
2025/09/26 138 138 121 122 9,047,000
2025/09/25 148 150 135 138 10,329,200
2025/09/24 171 173 145 153 10,079,000
2025/09/22 165 171 156 161 9,887,600
2025/09/19 183 195 170 173 15,601,700
2025/09/18 238 241 166 173 21,077,700
2025/09/17 226 230 217 224 2,633,900
2025/09/16 230 233 220 226 2,890,700
2025/09/12 232 246 211 233 6,377,000
2025/09/11 247 250 226 229 8,928,100
2025/09/10 240 306 226 270 18,532,000
2025/09/09 260 280 237 240 7,348,400
2025/09/08 287 297 253 271 12,504,400
2025/09/05 292 322 281 303 18,186,800
2025/09/04 329 370 280 324 23,825,800
2025/09/03 354 429 306 341 49,573,700
2025/09/02 354 386 345 386 7,170,600
2025/09/01 306 306 280 306 13,282,300
2025/08/29 226 226 226 226 876,900
2025/08/28 202 222 160 176 25,694,200
2025/08/27 210 210 210 210 349,400
2025/08/26 160 160 160 160 307,000
2025/08/25 100 116 100 110 13,855,000
2025/08/22 107 114 95 96 4,900,800
2025/08/21 93 106 92 102 3,329,500
2025/08/20 91 92 89 91 558,300
2025/08/19 92 95 92 92 405,600
2025/08/18 87 98 87 94 2,051,800
2025/08/15 88 89 84 86 675,600
2025/08/14 90 91 89 90 286,700
2025/08/13 90 91 89 90 272,800
2025/08/12 93 93 90 90 543,800
2025/08/08 95 95 92 94 381,400
2025/08/07 93 97 93 96 368,000
2025/08/06 94 96 93 93 286,500
2025/08/05 94 96 93 95 239,800
2025/08/04 92 94 91 93 298,900
2025/08/01 92 94 90 92 313,300
2025/07/31 90 95 90 92 485,500
2025/07/30 91 93 90 91 430,100
2025/07/29 92 93 92 92 162,200
2025/07/28 92 93 91 93 232,300
2025/07/25 94 94 91 92 415,700
2025/07/24 93 96 92 93 441,000
2025/07/23 93 95 92 93 188,100
2025/07/22 96 96 92 94 349,600
2025/07/18 94 96 92 94 360,200
2025/07/17 92 96 92 93 448,600
2025/07/16 92 96 92 93 435,000
2025/07/15 100 100 92 92 1,402,400
2025/07/14 100 102 99 101 412,300
2025/07/11 100 106 99 101 999,300
2025/07/10 102 104 97 102 1,600,500
2025/07/09 95 105 94 102 4,197,600
2025/07/08 93 95 91 94 423,000
2025/07/07 91 93 88 92 505,300
2025/07/04 88 91 88 90 284,200
2025/07/03 90 90 87 90 505,900
2025/07/02 95 95 90 90 788,600
2025/07/01 105 107 94 95 2,763,600
2025/06/30 114 115 110 114 674,500
2025/06/27 106 118 105 113 1,558,600
2025/06/26 107 107 103 106 941,200
2025/06/25 118 118 107 109 1,174,500
2025/06/24 114 120 111 116 1,763,100
2025/06/23 116 124 106 111 3,065,800
2025/06/20 107 128 107 119 13,049,100
2025/06/19 101 140 99 108 18,480,800
2025/06/18 105 107 99 100 698,600
2025/06/17 101 105 98 104 875,100
2025/06/16 95 103 95 101 1,117,100
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

このページの先頭へ