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
2012/12/28 21,700 21,880 21,410 21,880 16
2012/12/27 21,270 21,400 20,900 21,400 8
2012/12/26 21,000 21,000 20,770 20,770 10
2012/12/25 20,800 20,850 20,760 20,760 36
2012/12/21 20,120 21,300 20,110 20,760 97
2012/12/20 20,140 20,350 20,020 20,040 88
2012/12/19 20,620 20,700 20,500 20,500 32
2012/12/18 20,700 20,800 20,610 20,610 13
2012/12/17 21,170 21,170 21,000 21,010 91
2012/12/14 21,510 21,510 20,840 21,170 27
2012/12/13 21,000 21,570 21,000 21,500 12
2012/12/12 21,000 21,860 21,000 21,860 15
2012/12/11 20,410 20,900 20,400 20,900 15
2012/12/10 21,020 21,020 21,020 21,020 3
2012/12/07 21,310 21,350 21,260 21,260 6
2012/12/05 21,600 22,110 21,600 22,110 3
2012/12/04 21,800 22,190 21,600 21,830 10
2012/12/03 22,340 22,700 21,830 22,650 18
2012/11/30 23,340 23,340 23,340 23,340 2
2012/11/29 22,160 23,300 22,160 23,300 23
2012/11/28 23,000 23,000 22,610 22,610 13
2012/11/27 22,520 23,200 22,500 23,000 27
2012/11/26 22,030 22,500 22,000 22,500 10
2012/11/22 21,700 22,000 21,700 22,000 2
2012/11/21 21,350 22,000 21,350 22,000 38
2012/11/20 23,000 23,000 22,000 22,350 47
2012/11/19 23,600 23,600 21,500 21,500 67
2012/11/16 21,100 21,500 20,000 20,230 49
2012/11/15 21,800 21,800 20,000 20,600 111
2012/11/14 22,200 22,200 22,000 22,000 5
2012/11/13 23,220 23,250 22,250 22,350 51
2012/11/12 23,030 24,000 23,030 23,200 31
2012/11/09 25,500 25,900 25,500 25,900 6
2012/11/08 25,200 25,500 24,500 25,500 13
2012/11/07 25,500 25,750 25,250 25,750 4
2012/11/06 26,000 26,800 24,800 26,000 91
2012/11/05 26,780 26,780 26,000 26,000 8
2012/11/02 26,160 26,540 26,000 26,000 8
2012/11/01 26,140 26,500 26,000 26,400 7
2012/10/31 26,700 26,700 26,700 26,700 1
2012/10/30 26,790 26,790 26,790 26,790 3
2012/10/29 26,800 27,000 25,800 26,500 24
2012/10/26 26,500 26,800 26,500 26,800 26
2012/10/25 26,020 26,500 26,020 26,500 18
2012/10/24 26,390 26,390 25,500 26,000 34
2012/10/23 26,020 26,140 26,000 26,140 7
2012/10/22 26,050 26,250 26,050 26,050 5
2012/10/19 26,100 26,550 26,100 26,550 5
2012/10/18 26,500 27,000 26,230 26,230 13
2012/10/17 25,970 26,500 25,970 26,200 12
2012/10/16 26,030 26,470 25,500 26,470 20
2012/10/15 26,050 26,560 26,050 26,560 3
2012/10/11 26,330 27,000 25,760 26,980 26
2012/10/10 26,400 27,000 26,400 27,000 15
2012/10/09 27,120 27,340 27,000 27,000 11
2012/10/05 27,260 27,350 27,150 27,350 7
2012/10/04 27,420 27,890 27,070 27,500 19
2012/10/03 27,990 28,800 27,000 28,190 30
2012/10/02 28,490 28,490 28,490 28,490 3
2012/10/01 28,820 28,820 28,050 28,300 19
2012/09/28 28,400 28,400 28,200 28,200 7
2012/09/27 28,110 28,140 27,790 27,800 26
2012/09/26 28,670 28,670 28,100 28,100 4
2012/09/25 28,700 28,700 28,670 28,670 26
2012/09/24 28,020 28,670 28,010 28,670 4
2012/09/21 28,620 29,000 27,500 28,450 20
2012/09/20 29,050 29,900 28,800 28,800 36
2012/09/19 28,820 29,300 28,820 28,910 8
2012/09/18 28,000 30,000 28,000 30,000 32
2012/09/14 28,680 28,800 28,680 28,800 2
2012/09/13 28,500 29,000 28,500 29,000 6
2012/09/12 28,600 28,600 28,500 28,500 11
2012/09/11 28,910 29,050 28,610 29,000 13
2012/09/10 28,990 29,400 28,990 29,400 17
2012/09/07 29,600 30,000 28,600 29,990 42
2012/09/06 28,520 29,450 28,500 29,450 13
2012/09/05 29,000 29,000 28,160 28,600 16
2012/09/04 29,210 29,950 29,000 29,000 19
2012/09/03 28,800 30,000 28,800 29,350 41
2012/08/31 30,650 30,800 29,500 30,000 20
2012/08/30 31,600 32,200 30,600 31,000 47
2012/08/29 28,400 31,600 28,000 30,800 74
2012/08/28 29,100 29,500 28,900 28,900 28
2012/08/27 29,500 29,700 29,500 29,600 28
2012/08/24 30,000 30,500 29,500 29,500 27
2012/08/23 30,500 30,500 29,600 29,600 56
2012/08/22 31,200 31,500 30,400 30,450 47
2012/08/21 30,950 33,300 30,350 32,100 176
2012/08/20 30,700 31,200 30,100 30,400 96
2012/08/17 32,400 32,400 31,050 31,950 162
2012/08/16 36,300 36,550 32,500 33,100 469
2012/08/15 37,700 37,700 35,950 37,700 882
2012/08/14 30,700 30,700 30,700 30,700 100
2012/08/13 26,900 26,900 25,500 25,700 69
2012/08/10 27,610 27,800 27,610 27,800 7
2012/08/09 27,900 28,000 26,810 28,000 18
2012/08/08 28,990 29,000 28,120 28,120 7
2012/08/07 28,200 28,500 27,990 28,200 13
2012/08/06 28,130 28,600 27,320 27,900 23
2012/08/03 28,810 29,600 28,810 29,030 26
2012/08/02 28,100 32,000 28,090 29,800 85
2012/08/01 28,860 29,000 28,010 28,600 22
2012/07/31 29,910 29,910 28,500 29,300 54
2012/07/30 30,700 31,000 29,410 29,410 100
2012/07/27 33,100 36,900 29,680 31,400 561
2012/07/26 27,000 32,400 25,200 32,400 303
2012/07/25 27,250 28,780 27,250 27,400 59
2012/07/24 28,100 28,300 27,050 27,250 91
2012/07/23 30,150 31,950 28,000 29,790 296
2012/07/20 38,250 38,950 29,300 30,000 872
2012/07/19 32,100 34,050 32,100 34,050 432
2012/07/18 30,100 30,700 29,020 29,020 90
2012/07/17 32,800 32,800 31,200 31,600 157
2012/07/13 34,300 34,300 32,700 33,800 72
2012/07/12 34,700 36,550 33,400 33,600 103
2012/07/11 37,000 37,000 34,950 35,050 169
2012/07/10 38,700 39,300 37,200 37,200 141
2012/07/09 39,800 40,400 38,500 39,500 129
2012/07/06 41,000 41,500 39,400 40,700 213
2012/07/05 41,350 41,350 39,050 39,300 320
2012/07/04 44,000 44,000 41,150 42,500 156
2012/07/03 42,050 44,550 40,200 44,000 378
2012/07/02 44,400 46,000 42,050 42,050 247
2012/06/29 45,200 46,500 43,000 44,400 439
2012/06/28 44,650 46,000 42,650 44,100 350
2012/06/27 46,300 47,100 43,650 46,000 610
2012/06/26 56,200 56,200 46,350 47,650 910
2012/06/25 67,000 70,000 53,400 54,200 2,026
2012/06/22 60,000 60,000 60,000 60,000 513
2012/06/21 45,100 50,000 43,350 50,000 835
2012/06/20 38,800 43,000 38,200 43,000 702
2012/06/19 41,800 41,800 34,850 36,000 1,450
2012/06/18 34,800 34,800 34,800 34,800 21
2012/06/15 29,800 29,800 29,800 29,800 161
2012/06/14 24,000 27,500 22,220 24,800 431
2012/06/13 31,000 31,900 22,800 25,000 1,014
2012/06/12 26,900 26,900 26,900 26,900 98
2012/06/11 19,900 21,900 19,900 21,900 130
2012/06/08 15,200 17,900 15,200 17,900 13
2012/06/07 15,000 15,200 15,000 15,200 6
2012/06/06 15,000 15,200 14,550 15,000 17
2012/06/05 14,380 14,980 14,380 14,980 21
2012/06/04 14,500 14,990 14,410 14,980 8
2012/05/31 14,320 14,980 14,000 14,980 31
2012/05/30 14,730 15,000 14,420 15,000 8
2012/05/29 15,000 15,000 15,000 15,000 2
2012/05/28 15,240 15,240 14,730 15,030 8
2012/05/25 15,270 15,270 15,270 15,270 35
2012/05/24 15,200 15,270 15,200 15,270 2
2012/05/23 14,500 15,100 14,500 15,100 3
2012/05/21 14,310 14,990 14,310 14,800 7
2012/05/18 14,610 15,150 14,610 15,150 5
2012/05/17 14,650 15,250 14,650 15,250 5
2012/05/15 14,700 15,000 14,700 14,990 19
2012/05/14 14,810 15,450 14,750 15,450 13
2012/05/11 15,860 15,860 14,750 15,450 4
2012/05/09 15,600 15,600 14,710 15,460 12
2012/05/02 16,500 17,550 15,800 16,600 47
2012/05/01 15,760 16,500 15,760 16,500 4
2012/04/27 15,700 16,380 15,700 15,760 7
2012/04/26 15,700 15,900 15,700 15,700 14
2012/04/25 15,300 15,700 15,300 15,700 8
2012/04/24 15,300 15,300 15,300 15,300 10
2012/04/23 15,010 15,010 14,800 14,800 2
2012/04/18 15,100 15,100 15,100 15,100 2
2012/04/16 15,290 15,290 15,290 15,290 1
2012/04/12 14,700 15,000 14,700 15,000 17
2012/04/11 15,100 15,100 15,100 15,100 10
2012/04/10 15,300 15,300 15,300 15,300 2
2012/04/09 15,200 15,300 15,200 15,300 6
2012/04/06 16,000 16,000 16,000 16,000 1
2012/04/03 16,200 17,000 16,200 16,800 39
2012/04/02 16,200 16,200 16,200 16,200 5
2012/03/30 15,300 15,300 15,300 15,300 3
2012/03/29 15,210 15,210 15,210 15,210 2
2012/03/28 15,200 16,000 15,200 15,600 8
2012/03/27 15,620 15,620 15,600 15,600 12
2012/03/26 15,600 17,930 15,130 16,200 96
2012/03/23 15,890 15,890 15,600 15,600 3
2012/03/22 15,600 15,600 15,600 15,600 3
2012/03/19 15,400 16,000 15,010 16,000 17
2012/03/13 15,100 15,400 14,800 15,400 9
2012/03/12 15,500 15,500 15,300 15,300 7
2012/03/09 14,710 15,210 14,710 15,210 3
2012/03/07 15,000 15,270 14,450 15,270 8
2012/03/02 15,290 15,290 15,290 15,290 4
2012/02/29 15,690 15,690 15,690 15,690 1
2012/02/28 15,220 15,220 15,220 15,220 19
2012/02/27 15,200 15,500 15,200 15,220 27
2012/02/24 15,380 15,380 15,010 15,200 25
2012/02/23 14,700 15,370 14,580 15,370 51
2012/02/21 15,850 15,900 15,850 15,900 4
2012/02/20 15,860 15,860 15,860 15,860 1
2012/02/16 15,060 15,060 15,060 15,060 1
2012/02/14 15,200 15,200 15,060 15,060 7
2012/02/13 15,060 15,060 15,060 15,060 3
2012/02/10 15,500 16,400 15,500 16,400 15
2012/02/08 15,400 15,400 15,400 15,400 1
2012/02/01 15,000 15,000 15,000 15,000 1
2012/01/25 15,100 15,400 15,100 15,100 36
2012/01/24 15,090 15,100 14,690 15,100 14
2012/01/23 15,000 15,200 14,500 15,090 15
2012/01/18 15,000 15,000 15,000 15,000 1
2012/01/17 15,000 15,000 14,600 15,000 6
2012/01/13 15,400 15,490 14,400 15,490 23
2012/01/12 15,000 15,000 15,000 15,000 1
2012/01/11 14,300 15,200 14,300 15,200 7

このページの先頭へ