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
2011/12/27 15,000 15,000 14,900 14,900 5
2011/12/26 15,690 15,690 15,690 15,690 38
2011/12/22 15,400 15,690 15,400 15,690 4
2011/12/21 14,990 15,150 14,990 15,150 53
2011/12/20 14,990 14,990 14,990 14,990 2
2011/12/19 14,500 15,150 14,300 15,150 7
2011/12/16 14,300 15,000 14,300 15,000 2
2011/12/13 14,600 15,000 14,600 15,000 2
2011/12/08 14,300 15,000 14,300 15,000 18
2011/12/06 15,300 15,300 15,000 15,000 11
2011/12/02 15,500 15,500 15,500 15,500 11
2011/12/01 15,400 15,600 15,100 15,200 15
2011/11/30 16,600 16,600 16,600 16,600 5
2011/11/29 0 0 0 16,600 0
2011/11/28 0 0 0 16,600 0
2011/11/25 16,600 16,600 16,600 16,600 35
2011/11/24 16,000 16,600 16,000 16,600 2
2011/11/22 0 0 0 16,000 0
2011/11/21 16,000 16,000 16,000 16,000 3
2011/11/18 16,100 16,100 16,100 16,100 2
2011/11/17 0 0 0 16,000 0
2011/11/16 15,600 16,000 14,600 16,000 7
2011/11/15 15,050 15,600 15,050 15,600 2
2011/11/14 16,000 16,000 16,000 16,000 2
2011/11/11 0 0 0 15,500 0
2011/11/10 15,700 15,700 15,500 15,500 3
2011/11/09 0 0 0 16,500 0
2011/11/08 0 0 0 16,500 0
2011/11/07 16,510 16,510 16,500 16,500 3
2011/11/04 16,500 16,500 16,500 16,500 2
2011/11/02 0 0 0 16,140 0
2011/11/01 17,400 17,400 16,140 16,140 18
2011/10/31 16,700 16,700 16,700 16,700 1
2011/10/28 15,100 15,100 15,100 15,100 3
2011/10/27 15,000 15,100 15,000 15,100 3
2011/10/26 0 0 0 16,000 0
2011/10/25 16,000 16,000 16,000 16,000 35
2011/10/24 15,100 16,000 15,000 16,000 13
2011/10/21 15,100 15,100 15,100 15,100 1
2011/10/20 15,200 15,200 15,200 15,200 1
2011/10/19 15,500 15,500 15,300 15,300 4
2011/10/18 14,370 15,800 14,370 15,800 3
2011/10/17 0 0 0 15,770 0
2011/10/14 0 0 0 15,770 0
2011/10/13 14,700 15,770 14,700 15,770 2
2011/10/12 0 0 0 15,900 0
2011/10/11 0 0 0 15,900 0
2011/10/07 0 0 0 15,900 0
2011/10/06 0 0 0 15,900 0
2011/10/05 0 0 0 15,900 0
2011/10/04 0 0 0 15,900 0
2011/10/03 0 0 0 15,900 0
2011/09/30 0 0 0 15,900 0
2011/09/29 16,000 16,000 14,500 15,900 3
2011/09/28 0 0 0 15,300 0
2011/09/27 13,700 15,300 13,700 15,300 32
2011/09/26 15,100 15,100 14,000 14,900 48
2011/09/22 15,100 15,100 15,100 15,100 1
2011/09/21 15,000 15,000 15,000 15,000 2
2011/09/20 0 0 0 15,700 0
2011/09/16 0 0 0 15,700 0
2011/09/15 15,700 15,700 15,700 15,700 2
2011/09/14 15,700 15,700 15,700 15,700 2
2011/09/13 0 0 0 15,900 0
2011/09/12 15,900 15,900 15,900 15,900 5
2011/09/09 0 0 0 15,500 0
2011/09/08 0 0 0 15,500 0
2011/09/07 0 0 0 15,500 0
2011/09/06 0 0 0 15,500 0
2011/09/05 0 0 0 15,500 0
2011/09/02 15,300 15,700 15,300 15,500 6
2011/09/01 16,000 16,500 16,000 16,500 4
2011/08/31 16,000 16,000 16,000 16,000 1
2011/08/30 15,800 16,000 15,100 16,000 15
2011/08/29 0 0 0 16,500 0
2011/08/26 16,500 16,500 16,500 16,500 1
2011/08/25 16,700 16,700 16,700 16,700 35
2011/08/24 16,500 16,990 16,000 16,890 19
2011/08/23 15,750 15,750 15,750 15,750 9
2011/08/22 15,750 15,750 15,750 15,750 5
2011/08/19 15,770 15,800 15,200 15,750 29
2011/08/18 16,490 16,500 15,800 15,800 15
2011/08/17 0 0 0 15,770 0
2011/08/16 15,770 15,770 15,770 15,770 8
2011/08/15 15,750 15,750 15,750 15,750 2
2011/08/12 15,700 16,290 15,600 16,290 7
2011/08/11 15,300 16,100 15,300 16,100 4
2011/08/10 16,890 17,700 16,890 17,700 5
2011/08/09 15,080 16,600 14,700 16,490 11
2011/08/08 0 0 0 16,280 0
2011/08/05 16,600 16,600 15,490 16,280 33
2011/08/04 17,200 17,200 16,990 16,990 7
2011/08/03 16,510 16,990 16,510 16,990 7
2011/08/02 17,490 17,490 16,200 17,490 14
2011/08/01 19,000 19,000 16,500 17,790 73
2011/07/29 17,500 20,710 17,500 19,000 67
2011/07/28 16,900 16,900 16,710 16,710 21
2011/07/27 17,770 17,800 17,610 17,610 42
2011/07/26 17,630 17,770 17,630 17,770 2
2011/07/25 17,110 17,600 17,110 17,600 20
2011/07/22 16,400 17,110 16,400 17,110 15
2011/07/21 16,700 16,700 16,700 16,700 2
2011/07/20 17,250 17,260 17,000 17,000 3
2011/07/19 16,900 16,930 16,900 16,900 5
2011/07/15 16,850 16,850 16,830 16,830 2
2011/07/14 16,400 16,800 16,400 16,800 5
2011/07/13 0 0 0 17,120 0
2011/07/12 0 0 0 17,120 0
2011/07/11 0 0 0 17,120 0
2011/07/08 17,590 18,000 17,120 17,120 17
2011/07/07 17,200 17,200 17,200 17,200 5
2011/07/06 17,000 17,200 16,000 17,200 21
2011/07/05 17,120 17,120 17,120 17,120 11
2011/07/04 17,700 17,700 17,610 17,610 45
2011/07/01 17,600 17,700 17,600 17,700 38
2011/06/30 0 0 0 17,600 0
2011/06/29 0 0 0 17,600 0
2011/06/28 0 0 0 17,600 0
2011/06/27 17,600 17,600 17,600 17,600 41
2011/06/24 16,980 17,600 16,980 17,600 8
2011/06/23 16,980 16,980 16,980 16,980 1
2011/06/22 16,980 16,990 16,980 16,990 2
2011/06/21 0 0 0 16,780 0
2011/06/20 16,120 16,790 15,600 16,780 16
2011/06/17 17,050 17,600 16,000 16,800 30
2011/06/16 0 0 0 17,450 0
2011/06/15 0 0 0 17,450 0
2011/06/14 0 0 0 17,450 0
2011/06/13 17,320 17,450 17,300 17,450 10
2011/06/10 16,850 17,320 16,520 17,320 5
2011/06/09 16,680 17,080 16,680 17,080 6
2011/06/08 0 0 0 17,480 0
2011/06/07 0 0 0 17,480 0
2011/06/06 16,810 17,480 16,190 17,480 21
2011/06/03 0 0 0 17,990 0
2011/06/02 17,200 17,990 17,200 17,990 9
2011/06/01 17,320 17,990 17,320 17,990 2
2011/05/31 18,110 18,110 18,110 18,110 1
2011/05/30 18,300 18,300 18,300 18,300 22
2011/05/27 0 0 0 18,300 0
2011/05/26 18,310 18,310 18,300 18,300 21
2011/05/25 17,830 18,300 17,830 18,300 31
2011/05/24 17,200 17,830 17,200 17,830 3
2011/05/23 0 0 0 17,660 0
2011/05/20 17,370 17,660 17,210 17,660 6
2011/05/19 17,700 17,700 17,700 17,700 1
2011/05/18 16,900 17,700 16,900 17,700 8
2011/05/17 0 0 0 18,390 0
2011/05/16 18,390 18,390 18,390 18,390 1
2011/05/13 17,990 18,000 17,800 17,800 3
2011/05/12 17,980 17,980 17,980 17,980 3
2011/05/11 18,300 18,300 18,300 18,300 1
2011/05/10 17,400 18,170 17,400 18,170 3
2011/05/09 18,890 18,890 18,130 18,200 6
2011/05/06 18,970 19,000 18,200 18,500 16
2011/05/02 18,230 18,230 16,700 17,900 40
2011/04/28 18,650 18,650 18,220 18,220 15
2011/04/27 18,210 18,300 18,210 18,220 3
2011/04/26 18,210 18,210 18,200 18,200 20
2011/04/25 18,010 18,700 18,010 18,200 13
2011/04/22 17,580 18,000 17,580 18,000 4
2011/04/21 17,510 18,380 17,320 18,380 4
2011/04/20 0 0 0 17,950 0
2011/04/19 18,790 18,790 17,550 17,950 11
2011/04/18 17,990 18,000 17,990 18,000 3
2011/04/15 17,260 17,990 17,260 17,990 5
2011/04/14 0 0 0 18,000 0
2011/04/13 18,000 18,000 18,000 18,000 2
2011/04/12 18,290 18,290 18,290 18,290 1
2011/04/11 18,000 18,000 18,000 18,000 10
2011/04/08 0 0 0 18,290 0
2011/04/07 17,600 18,390 17,600 18,290 7
2011/04/06 18,000 18,300 17,210 18,000 11
2011/04/05 19,000 19,000 17,500 18,400 16
2011/04/04 19,100 19,800 19,000 19,800 14
2011/04/01 19,300 19,500 19,300 19,500 2
2011/03/31 19,100 19,300 19,100 19,300 13
2011/03/30 0 0 0 20,900 0
2011/03/29 20,900 20,900 20,900 20,900 4
2011/03/28 21,700 21,700 21,000 21,000 48
2011/03/25 20,050 21,750 20,050 21,750 16
2011/03/24 18,600 20,000 18,050 20,000 33
2011/03/23 20,000 20,000 19,000 19,000 31
2011/03/22 18,000 19,000 18,000 19,000 28
2011/03/18 15,400 18,400 14,300 18,000 101
2011/03/17 14,300 15,600 14,300 15,000 75
2011/03/16 14,350 16,300 14,000 16,300 312
2011/03/15 18,650 20,250 17,350 17,350 37
2011/03/14 22,350 25,350 22,350 22,350 42
2011/03/11 27,300 27,350 27,300 27,350 22
2011/03/10 28,000 28,500 27,520 27,520 3
2011/03/09 27,700 27,700 27,500 27,500 2
2011/03/08 27,200 27,200 27,000 27,000 4
2011/03/07 27,000 27,200 27,000 27,200 2
2011/03/04 27,000 27,000 25,000 25,890 16
2011/03/03 26,700 27,380 26,700 27,000 7
2011/03/02 26,200 27,250 25,920 26,700 11
2011/03/01 27,490 27,490 26,110 26,110 24
2011/02/28 27,000 27,490 27,000 27,490 6
2011/02/25 25,000 26,380 25,000 25,900 28
2011/02/24 28,000 28,000 24,900 25,000 67
2011/02/23 25,800 25,890 24,910 25,700 14
2011/02/22 25,000 27,940 25,000 25,300 52
2011/02/21 23,630 24,500 23,630 24,500 5
2011/02/18 24,000 24,100 23,600 23,630 22
2011/02/17 25,300 25,300 25,000 25,000 7
2011/02/16 0 0 0 26,800 0
2011/02/15 26,890 26,890 26,800 26,800 2
2011/02/14 0 0 0 26,000 0
2011/02/10 26,500 26,500 26,000 26,000 19
2011/02/09 25,300 25,300 25,000 25,000 13
2011/02/08 26,010 26,300 25,010 26,300 36
2011/02/07 27,600 28,000 26,990 27,010 27
2011/02/04 28,620 29,600 28,000 29,600 11
2011/02/03 29,620 29,620 29,620 29,620 1
2011/02/02 29,600 29,600 29,600 29,600 1
2011/02/01 29,000 29,000 27,520 28,520 5
2011/01/31 29,000 29,000 29,000 29,000 9
2011/01/28 27,820 29,000 27,820 29,000 10
2011/01/27 30,000 30,000 30,000 30,000 10
2011/01/26 30,000 30,000 30,000 30,000 11
2011/01/25 29,510 30,400 29,500 30,000 14
2011/01/24 30,700 30,700 28,420 29,500 10
2011/01/21 29,500 30,000 27,000 27,000 22
2011/01/20 29,410 29,410 29,400 29,400 4
2011/01/19 30,000 30,200 30,000 30,050 11
2011/01/18 31,000 31,950 31,000 31,950 5
2011/01/17 31,300 31,300 28,900 29,900 12
2011/01/14 30,400 32,000 30,300 30,300 16
2011/01/13 31,050 32,400 30,250 30,400 25
2011/01/12 32,000 32,500 32,000 32,400 6
2011/01/11 33,000 33,000 32,000 33,000 9
2011/01/07 34,700 34,700 32,600 33,000 28
2011/01/06 33,950 34,000 32,500 34,000 12
2011/01/05 33,700 34,000 33,000 33,000 35
2011/01/04 30,000 33,500 30,000 33,500 19

このページの先頭へ