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
2026/07/07 40 42 40 42 1,366,900
2026/07/06 42 43 40 41 1,758,100
2026/07/03 44 45 41 42 3,481,300
2026/07/02 52 52 44 45 6,239,200
2026/07/01 52 62 49 57 27,380,000
2026/06/30 33 37 32 37 963,800
2026/06/29 33 35 32 33 936,600
2026/06/26 34 36 33 33 690,100
2026/06/25 36 38 33 34 3,973,500
2026/06/24 40 42 39 41 681,700
2026/06/23 42 43 40 40 472,700
2026/06/22 42 45 42 42 495,500
2026/06/19 45 46 42 42 611,700
2026/06/18 45 46 44 46 316,600
2026/06/17 44 46 44 45 512,200
2026/06/16 44 45 43 44 428,000
2026/06/15 43 46 43 45 763,600
2026/06/12 45 46 43 43 904,700
2026/06/11 44 50 42 46 3,180,100
2026/06/10 48 49 45 45 715,500
2026/06/09 49 50 48 48 319,100
2026/06/08 48 50 48 50 456,000
2026/06/05 51 53 49 50 1,091,400
2026/06/04 48 53 48 52 1,406,200
2026/06/03 48 49 46 48 781,000
2026/06/02 51 51 48 49 626,100
2026/06/01 51 52 50 52 327,500
2026/05/29 49 53 49 51 712,900
2026/05/28 50 51 48 50 742,800
2026/05/27 49 51 47 51 1,582,400
2026/05/26 52 52 48 49 1,925,100
2026/05/25 54 54 51 52 691,500
2026/05/22 52 54 52 53 826,700
2026/05/21 53 54 51 52 654,700
2026/05/20 54 55 51 53 1,256,300
2026/05/19 53 57 53 55 647,800
2026/05/18 57 57 51 52 2,734,100
2026/05/15 58 62 56 58 1,329,800
2026/05/14 60 62 58 59 908,300
2026/05/13 60 62 60 61 639,100
2026/05/12 63 63 60 60 857,900
2026/05/11 63 64 62 63 726,800
2026/05/08 64 66 63 65 669,900
2026/05/07 63 65 62 64 1,154,000
2026/05/01 62 64 62 62 641,500
2026/04/30 63 64 62 63 510,300
2026/04/28 65 66 64 64 699,800
2026/04/27 67 69 64 66 1,808,500
2026/04/24 70 71 67 67 1,940,700
2026/04/23 74 74 69 70 2,597,900
2026/04/22 70 75 69 74 1,735,000
2026/04/21 67 75 67 71 5,784,700
2026/04/20 67 67 65 66 1,000,400
2026/04/17 67 68 65 67 1,203,800
2026/04/16 67 69 67 67 882,500
2026/04/15 68 68 66 68 748,900
2026/04/14 66 69 65 68 1,677,800
2026/04/13 66 67 64 65 991,500
2026/04/10 67 68 66 67 771,400
2026/04/09 68 69 66 67 1,136,300
2026/04/08 68 70 67 68 1,401,700
2026/04/07 67 69 66 66 1,857,000
2026/04/06 68 69 68 68 372,500
2026/04/03 70 70 68 69 585,500
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

このページの先頭へ