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
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
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

このページの先頭へ