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
2013/12/30 452 465 436 446 16,200
2013/12/27 435 441 430 439 4,900
2013/12/26 420 423 420 423 1,200
2013/12/25 419 430 415 416 5,000
2013/12/24 419 419 417 419 3,700
2013/12/20 418 419 416 419 2,000
2013/12/19 423 423 410 411 3,600
2013/12/18 415 425 414 415 3,800
2013/12/17 416 418 413 413 2,500
2013/12/16 421 426 412 417 2,800
2013/12/13 420 428 420 427 4,800
2013/12/12 420 420 417 420 2,800
2013/12/11 432 435 419 420 6,900
2013/12/10 450 450 438 448 9,700
2013/12/09 441 444 435 444 14,000
2013/12/06 439 439 434 435 4,800
2013/12/05 430 436 430 434 3,100
2013/12/04 416 440 412 420 8,900
2013/12/03 429 429 414 414 5,100
2013/12/02 426 426 420 423 3,100
2013/11/29 411 462 408 411 22,800
2013/11/28 412 439 408 410 8,900
2013/11/27 408 438 408 413 6,500
2013/11/26 410 410 404 404 4,200
2013/11/25 403 407 403 407 1,900
2013/11/22 409 409 401 402 4,800
2013/11/21 403 409 400 401 2,600
2013/11/20 400 408 400 404 2,600
2013/11/19 405 415 403 403 1,300
2013/11/18 415 415 399 405 7,600
2013/11/15 411 415 410 415 1,200
2013/11/14 405 408 405 406 2,000
2013/11/13 400 407 400 407 2,700
2013/11/12 406 420 406 406 1,500
2013/11/11 407 407 402 403 1,900
2013/11/08 420 420 415 418 800
2013/11/07 408 417 408 417 300
2013/11/06 408 415 401 415 2,200
2013/11/05 446 446 406 406 11,300
2013/11/01 408 413 397 398 2,700
2013/10/31 404 421 404 421 2,100
2013/10/30 424 424 418 418 1,700
2013/10/29 431 439 423 423 2,500
2013/10/28 439 439 430 437 2,400
2013/10/25 443 448 441 441 3,700
2013/10/24 431 443 431 443 3,100
2013/10/23 428 441 428 440 2,700
2013/10/22 431 432 426 431 2,300
2013/10/21 429 440 424 426 5,600
2013/10/18 426 429 426 429 500
2013/10/17 422 434 422 423 2,200
2013/10/16 421 428 413 422 3,800
2013/10/15 427 434 423 426 2,700
2013/10/11 445 445 425 435 3,000
2013/10/10 433 447 431 432 1,100
2013/10/09 423 440 420 440 7,000
2013/10/08 436 436 422 430 2,700
2013/10/07 460 460 432 443 3,000
2013/10/04 460 460 430 440 10,100
2013/10/03 420 441 420 440 9,000
2013/10/02 435 435 402 418 10,900
2013/10/01 425 465 416 428 22,200
2013/09/30 430 430 412 418 2,300
2013/09/27 420 420 420 420 400
2013/09/26 400 412 392 412 2,800
2013/09/26 1 -> 100.00 分割
2013/09/25 40,050 41,050 40,000 40,700 46
2013/09/24 40,000 40,000 39,000 40,000 13
2013/09/20 40,000 40,450 39,750 40,000 21
2013/09/19 40,000 40,600 40,000 40,600 23
2013/09/18 40,250 40,850 39,800 40,000 33
2013/09/17 39,800 40,950 39,700 40,950 21
2013/09/13 38,850 40,000 38,850 39,400 26
2013/09/12 40,000 40,000 38,750 38,850 39
2013/09/11 39,100 39,400 38,900 39,400 23
2013/09/10 40,000 40,000 39,300 39,300 35
2013/09/09 38,950 39,950 38,950 39,800 41
2013/09/06 39,600 39,600 38,300 38,500 49
2013/09/05 40,300 40,300 39,300 39,350 38
2013/09/04 39,550 40,500 39,000 39,600 77
2013/09/03 40,900 42,500 39,200 39,500 124
2013/09/02 43,050 43,050 39,200 41,100 414
2013/08/30 39,500 45,150 39,450 45,150 564
2013/08/29 38,100 38,150 38,100 38,150 13
2013/08/28 38,400 38,550 38,000 38,200 41
2013/08/27 39,800 40,000 38,600 38,600 25
2013/08/26 39,850 41,800 39,250 39,250 49
2013/08/23 38,700 40,000 38,600 39,850 33
2013/08/22 38,650 39,200 38,600 39,200 8
2013/08/21 39,050 39,900 38,900 39,000 12
2013/08/20 40,700 42,000 39,200 39,900 46
2013/08/19 39,400 40,000 39,400 40,000 17
2013/08/16 39,200 39,900 38,400 39,750 23
2013/08/15 39,800 40,000 39,800 40,000 23
2013/08/14 37,950 40,000 37,950 40,000 17
2013/08/13 37,600 38,700 36,800 38,650 17
2013/08/12 39,250 39,250 35,550 38,700 82
2013/08/09 39,200 39,200 38,500 38,550 12
2013/08/08 39,500 40,000 39,500 40,000 7
2013/08/07 40,000 40,000 40,000 40,000 8
2013/08/06 40,400 40,500 40,000 40,000 21
2013/08/05 40,500 40,600 39,300 40,050 20
2013/08/02 39,500 41,300 39,300 41,300 19
2013/08/01 40,050 40,050 37,000 38,900 60
2013/07/31 41,500 41,500 40,400 40,400 13
2013/07/30 40,400 41,000 40,350 41,000 15
2013/07/29 42,750 42,750 40,000 40,700 63
2013/07/26 45,000 45,000 43,050 44,000 28
2013/07/25 44,500 45,900 44,500 44,500 36
2013/07/24 46,500 46,500 44,150 44,500 78
2013/07/23 44,100 44,100 43,150 43,500 44
2013/07/22 48,000 48,000 44,100 45,500 57
2013/07/19 45,100 45,900 42,500 45,900 252
2013/07/18 42,700 48,000 42,700 47,650 366
2013/07/17 45,300 45,300 42,100 43,050 61
2013/07/16 45,500 46,400 45,000 45,300 21
2013/07/12 43,650 46,750 43,650 46,750 31
2013/07/11 43,000 45,600 43,000 44,900 24
2013/07/10 44,150 48,500 43,850 44,600 62
2013/07/09 47,000 47,300 43,600 46,500 127
2013/07/08 50,000 50,500 45,000 47,200 626
2013/07/05 38,000 43,900 38,000 43,900 138
2013/07/04 36,100 37,000 36,050 36,900 20
2013/07/03 35,600 36,700 35,600 36,700 35
2013/07/02 36,700 36,700 35,300 35,900 50
2013/07/01 35,400 35,400 35,400 35,400 4
2013/06/28 35,800 36,200 34,000 35,000 15
2013/06/27 34,700 35,450 33,350 35,300 20
2013/06/26 35,450 36,300 33,300 34,700 18
2013/06/25 35,450 35,500 35,450 35,450 17
2013/06/24 36,600 36,600 35,350 35,450 14
2013/06/21 36,500 36,900 36,300 36,900 14
2013/06/20 36,400 37,300 36,300 37,300 4
2013/06/19 36,800 38,000 36,800 37,000 16
2013/06/18 36,700 37,900 36,700 36,800 7
2013/06/17 36,050 36,800 35,600 36,750 31
2013/06/14 37,000 37,900 35,500 36,500 32
2013/06/13 34,350 35,000 34,050 34,500 16
2013/06/12 34,400 35,300 34,000 34,600 61
2013/06/11 35,000 37,000 33,800 35,400 215
2013/06/10 34,150 37,000 33,000 33,000 305
2013/06/07 38,750 39,000 33,000 33,000 131
2013/06/06 39,000 41,400 38,750 40,000 87
2013/06/05 42,800 43,800 42,500 43,200 28
2013/06/04 43,400 44,000 42,500 44,000 37
2013/06/03 46,100 46,500 45,500 45,500 25
2013/05/31 45,600 47,950 45,600 46,550 38
2013/05/30 49,900 49,900 47,200 47,500 58
2013/05/29 49,200 50,300 49,000 49,900 87
2013/05/28 49,100 55,900 49,100 51,900 527
2013/05/27 42,100 49,100 38,800 49,100 147
2013/05/24 44,100 44,500 42,000 42,100 78
2013/05/23 44,000 45,400 42,100 42,100 85
2013/05/22 46,800 46,800 44,000 44,000 86
2013/05/21 49,200 49,200 47,500 48,200 51
2013/05/20 51,000 51,000 47,000 48,500 106
2013/05/17 43,400 47,000 43,400 46,300 68
2013/05/16 47,500 47,500 42,100 43,400 186
2013/05/15 50,500 52,000 48,100 50,000 119
2013/05/14 51,900 52,700 50,800 51,200 110
2013/05/13 55,500 55,500 49,700 53,000 317
2013/05/10 58,000 58,300 55,200 56,000 72
2013/05/09 55,500 57,400 55,100 57,000 108
2013/05/08 57,500 58,500 55,200 55,200 246
2013/05/07 54,900 58,400 53,000 56,200 421
2013/05/02 61,400 61,400 56,600 58,900 122
2013/05/01 62,900 63,000 58,000 59,900 193
2013/04/30 58,800 62,000 58,700 62,000 259
2013/04/26 59,000 61,500 57,000 61,500 402
2013/04/25 72,900 73,900 59,000 59,600 1,746
2013/04/24 58,500 63,900 58,000 63,900 751
2013/04/23 50,000 55,000 48,000 53,900 347
2013/04/22 47,600 49,750 47,600 49,750 183
2013/04/19 49,100 51,900 46,800 51,000 699
2013/04/18 60,100 63,900 51,800 52,300 1,380
2013/04/17 52,200 56,500 51,200 56,500 671
2013/04/16 43,000 49,500 42,100 49,500 436
2013/04/15 39,200 42,500 39,000 42,500 121
2013/04/12 38,900 39,100 38,000 39,100 38
2013/04/11 38,100 39,000 38,000 38,200 98
2013/04/10 37,000 39,000 37,000 38,800 210
2013/04/09 37,700 37,900 36,300 36,500 74
2013/04/08 36,000 37,900 36,000 37,400 108
2013/04/05 38,900 39,000 37,200 37,300 86
2013/04/04 37,800 37,800 36,600 37,000 90
2013/04/03 38,000 38,000 36,700 37,800 42
2013/04/02 38,000 38,000 35,900 38,000 116
2013/04/01 37,500 38,300 35,300 35,900 190
2013/03/29 41,400 41,400 37,500 38,350 130
2013/03/28 39,000 41,500 37,400 40,000 200
2013/03/27 40,000 41,950 37,000 40,450 359
2013/03/26 41,400 44,500 36,700 42,550 1,830
2013/03/25 35,000 38,200 33,000 38,200 1,317
2013/03/22 32,450 32,450 31,200 31,200 136
2013/03/21 32,000 32,900 30,800 31,700 182
2013/03/19 30,300 31,000 30,000 30,600 94
2013/03/18 28,910 30,400 28,910 30,300 65
2013/03/15 28,710 29,000 28,650 28,660 16
2013/03/14 28,700 29,200 28,690 28,710 35
2013/03/13 28,800 28,980 28,650 28,690 7
2013/03/12 29,000 29,200 28,800 29,200 17
2013/03/11 28,810 29,480 28,810 29,290 23
2013/03/08 29,150 29,400 28,920 28,920 26
2013/03/07 29,500 29,980 29,120 29,120 22
2013/03/06 29,000 29,300 28,030 29,000 62
2013/03/05 28,470 29,000 28,330 28,800 33
2013/03/04 29,080 29,200 28,000 28,500 58
2013/03/01 30,200 30,950 28,000 29,310 139
2013/02/28 32,000 36,500 29,300 30,150 482
2013/02/27 28,200 31,500 28,070 31,500 129
2013/02/26 28,000 28,000 27,500 27,800 39
2013/02/25 28,490 28,490 28,050 28,060 32
2013/02/22 28,300 28,300 27,700 28,050 10
2013/02/21 27,600 28,600 27,600 28,300 6
2013/02/20 26,500 27,400 26,500 27,400 30
2013/02/19 26,500 27,000 26,100 26,100 20
2013/02/18 26,740 26,750 26,700 26,750 11
2013/02/15 26,500 26,500 25,600 26,390 44
2013/02/14 26,500 27,000 26,000 26,500 59
2013/02/13 27,310 27,350 26,500 26,500 19
2013/02/12 28,500 28,650 27,020 28,000 32
2013/02/08 28,560 28,560 28,470 28,500 13
2013/02/07 29,100 29,100 28,510 28,560 11
2013/02/06 28,900 29,180 28,890 29,180 18
2013/02/05 30,200 30,200 28,800 29,400 40
2013/02/04 28,950 30,000 28,800 30,000 45
2013/02/01 28,690 29,160 28,690 29,160 10
2013/01/31 28,830 29,600 28,600 29,100 21
2013/01/30 28,830 29,280 28,830 28,830 22
2013/01/29 29,120 29,300 28,820 28,820 31
2013/01/28 30,000 30,200 29,000 30,200 47
2013/01/25 29,330 29,330 28,460 28,610 67
2013/01/24 28,970 29,330 28,010 29,330 31
2013/01/23 28,510 29,470 28,510 29,470 12
2013/01/22 30,450 30,450 28,800 29,300 41
2013/01/21 28,520 31,000 27,520 30,450 52
2013/01/18 28,720 29,000 28,150 29,000 79
2013/01/17 30,700 30,750 28,490 29,610 88
2013/01/16 32,000 32,000 30,700 30,800 76
2013/01/15 32,000 34,500 30,500 32,550 220
2013/01/11 34,650 34,650 30,900 32,900 356
2013/01/10 37,400 39,500 33,000 34,100 1,363
2013/01/09 28,500 32,500 27,000 32,500 250
2013/01/08 31,900 32,500 27,500 27,500 508
2013/01/07 31,900 31,900 31,900 31,900 292
2013/01/04 22,000 26,880 22,000 26,880 285

このページの先頭へ