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 |
---|---|---|---|---|---|
2015/12/30 | 233 | 237 | 233 | 237 | 9,800 |
2015/12/29 | 228 | 233 | 225 | 233 | 1,200 |
2015/12/28 | 230 | 230 | 224 | 229 | 2,700 |
2015/12/25 | 228 | 230 | 203 | 214 | 14,700 |
2015/12/24 | 232 | 234 | 227 | 227 | 17,600 |
2015/12/22 | 240 | 240 | 232 | 233 | 8,000 |
2015/12/21 | 241 | 242 | 240 | 240 | 11,100 |
2015/12/18 | 242 | 242 | 241 | 241 | 1,300 |
2015/12/17 | 243 | 243 | 241 | 241 | 2,300 |
2015/12/16 | 242 | 245 | 241 | 241 | 2,900 |
2015/12/15 | 243 | 245 | 240 | 240 | 18,200 |
2015/12/14 | 245 | 247 | 242 | 244 | 16,300 |
2015/12/11 | 249 | 252 | 248 | 249 | 2,800 |
2015/12/10 | 251 | 251 | 249 | 250 | 2,300 |
2015/12/09 | 254 | 254 | 250 | 251 | 7,600 |
2015/12/08 | 252 | 256 | 252 | 253 | 2,500 |
2015/12/07 | 252 | 253 | 252 | 252 | 1,700 |
2015/12/04 | 256 | 256 | 252 | 253 | 5,100 |
2015/12/03 | 252 | 257 | 252 | 256 | 4,300 |
2015/12/02 | 252 | 256 | 252 | 253 | 900 |
2015/12/01 | 252 | 256 | 252 | 254 | 5,300 |
2015/11/30 | 257 | 257 | 251 | 255 | 3,600 |
2015/11/27 | 256 | 257 | 254 | 257 | 2,100 |
2015/11/26 | 257 | 257 | 252 | 253 | 4,300 |
2015/11/25 | 256 | 257 | 255 | 257 | 3,700 |
2015/11/24 | 254 | 255 | 253 | 255 | 2,600 |
2015/11/20 | 252 | 253 | 246 | 253 | 6,600 |
2015/11/19 | 250 | 252 | 250 | 252 | 2,300 |
2015/11/17 | 254 | 254 | 254 | 254 | 600 |
2015/11/16 | 248 | 253 | 246 | 252 | 3,400 |
2015/11/13 | 256 | 256 | 251 | 251 | 700 |
2015/11/12 | 258 | 258 | 250 | 255 | 3,500 |
2015/11/11 | 252 | 257 | 252 | 252 | 1,900 |
2015/11/10 | 256 | 256 | 252 | 253 | 3,300 |
2015/11/09 | 253 | 256 | 250 | 256 | 12,600 |
2015/11/06 | 261 | 261 | 255 | 258 | 2,500 |
2015/11/05 | 261 | 261 | 261 | 261 | 1,500 |
2015/11/04 | 265 | 267 | 261 | 261 | 6,400 |
2015/11/02 | 264 | 264 | 264 | 264 | 1,100 |
2015/10/30 | 267 | 268 | 264 | 268 | 1,400 |
2015/10/29 | 265 | 272 | 265 | 268 | 1,700 |
2015/10/28 | 265 | 267 | 264 | 265 | 3,000 |
2015/10/27 | 268 | 268 | 265 | 265 | 3,700 |
2015/10/26 | 269 | 270 | 268 | 268 | 2,900 |
2015/10/23 | 269 | 271 | 266 | 267 | 2,200 |
2015/10/22 | 275 | 275 | 267 | 268 | 2,100 |
2015/10/21 | 270 | 272 | 268 | 270 | 2,000 |
2015/10/20 | 272 | 274 | 263 | 269 | 10,400 |
2015/10/19 | 270 | 289 | 269 | 276 | 11,300 |
2015/10/16 | 274 | 274 | 268 | 269 | 8,700 |
2015/10/15 | 279 | 279 | 272 | 274 | 2,800 |
2015/10/14 | 268 | 300 | 265 | 273 | 105,200 |
2015/10/13 | 274 | 274 | 266 | 267 | 10,900 |
2015/10/09 | 262 | 316 | 262 | 274 | 332,100 |
2015/10/08 | 258 | 267 | 258 | 267 | 10,400 |
2015/10/07 | 258 | 258 | 256 | 258 | 1,800 |
2015/10/06 | 253 | 255 | 253 | 254 | 2,700 |
2015/10/05 | 248 | 253 | 248 | 252 | 10,800 |
2015/10/02 | 254 | 255 | 254 | 254 | 3,800 |
2015/10/01 | 256 | 256 | 254 | 254 | 3,200 |
2015/09/30 | 249 | 255 | 249 | 252 | 800 |
2015/09/29 | 249 | 255 | 245 | 255 | 3,900 |
2015/09/28 | 250 | 258 | 242 | 256 | 6,600 |
2015/09/25 | 254 | 255 | 250 | 255 | 6,400 |
2015/09/24 | 260 | 260 | 249 | 255 | 12,800 |
2015/09/18 | 263 | 265 | 260 | 260 | 10,000 |
2015/09/17 | 261 | 261 | 252 | 260 | 114,600 |
2015/09/16 | 269 | 270 | 263 | 270 | 3,100 |
2015/09/15 | 261 | 274 | 261 | 268 | 22,000 |
2015/09/14 | 276 | 278 | 271 | 274 | 4,000 |
2015/09/11 | 275 | 276 | 275 | 275 | 1,300 |
2015/09/10 | 275 | 278 | 271 | 271 | 2,800 |
2015/09/09 | 274 | 281 | 272 | 281 | 4,000 |
2015/09/08 | 266 | 273 | 265 | 269 | 2,100 |
2015/09/07 | 264 | 270 | 264 | 266 | 1,100 |
2015/09/04 | 275 | 275 | 266 | 271 | 2,600 |
2015/09/03 | 274 | 275 | 274 | 275 | 300 |
2015/09/02 | 259 | 274 | 259 | 273 | 10,300 |
2015/09/01 | 280 | 280 | 276 | 276 | 2,200 |
2015/08/31 | 288 | 288 | 279 | 281 | 5,800 |
2015/08/28 | 284 | 290 | 280 | 280 | 5,900 |
2015/08/27 | 272 | 292 | 272 | 284 | 16,800 |
2015/08/26 | 268 | 277 | 261 | 270 | 24,800 |
2015/08/25 | 270 | 285 | 260 | 274 | 34,000 |
2015/08/24 | 288 | 302 | 286 | 293 | 32,900 |
2015/08/21 | 299 | 304 | 297 | 299 | 11,600 |
2015/08/20 | 300 | 311 | 299 | 302 | 17,200 |
2015/08/19 | 304 | 308 | 302 | 306 | 4,800 |
2015/08/18 | 305 | 305 | 303 | 305 | 3,300 |
2015/08/17 | 305 | 309 | 303 | 305 | 4,700 |
2015/08/14 | 306 | 308 | 305 | 308 | 900 |
2015/08/13 | 303 | 309 | 303 | 306 | 3,300 |
2015/08/12 | 305 | 308 | 302 | 307 | 6,100 |
2015/08/11 | 304 | 311 | 304 | 306 | 8,500 |
2015/08/10 | 312 | 313 | 304 | 306 | 22,400 |
2015/08/07 | 320 | 325 | 319 | 320 | 9,100 |
2015/08/06 | 323 | 326 | 318 | 320 | 9,200 |
2015/08/05 | 326 | 326 | 320 | 321 | 500 |
2015/08/04 | 326 | 327 | 321 | 321 | 6,800 |
2015/08/03 | 322 | 326 | 320 | 326 | 1,800 |
2015/07/31 | 324 | 324 | 320 | 322 | 5,500 |
2015/07/30 | 329 | 333 | 319 | 324 | 15,400 |
2015/07/29 | 328 | 339 | 326 | 328 | 11,400 |
2015/07/28 | 332 | 332 | 316 | 328 | 15,900 |
2015/07/27 | 319 | 332 | 319 | 331 | 16,300 |
2015/07/24 | 318 | 320 | 317 | 319 | 1,900 |
2015/07/23 | 316 | 320 | 314 | 317 | 4,500 |
2015/07/22 | 312 | 317 | 312 | 313 | 1,300 |
2015/07/21 | 313 | 315 | 311 | 315 | 2,800 |
2015/07/17 | 313 | 315 | 311 | 315 | 4,700 |
2015/07/16 | 314 | 315 | 314 | 314 | 700 |
2015/07/15 | 317 | 317 | 302 | 313 | 7,300 |
2015/07/14 | 310 | 320 | 310 | 318 | 3,200 |
2015/07/13 | 304 | 310 | 304 | 310 | 2,000 |
2015/07/10 | 306 | 307 | 298 | 307 | 3,000 |
2015/07/09 | 304 | 310 | 294 | 310 | 18,000 |
2015/07/08 | 323 | 323 | 310 | 311 | 8,700 |
2015/07/07 | 320 | 324 | 320 | 322 | 2,900 |
2015/07/06 | 317 | 319 | 315 | 319 | 11,200 |
2015/07/03 | 315 | 322 | 315 | 320 | 4,600 |
2015/07/02 | 318 | 322 | 318 | 320 | 3,600 |
2015/07/01 | 316 | 323 | 310 | 322 | 14,700 |
2015/06/30 | 310 | 316 | 310 | 314 | 4,400 |
2015/06/29 | 314 | 320 | 310 | 315 | 9,800 |
2015/06/26 | 322 | 324 | 320 | 320 | 5,800 |
2015/06/25 | 330 | 330 | 321 | 321 | 13,200 |
2015/06/24 | 323 | 335 | 323 | 330 | 12,600 |
2015/06/23 | 331 | 334 | 321 | 325 | 20,800 |
2015/06/22 | 337 | 337 | 330 | 332 | 3,800 |
2015/06/19 | 339 | 339 | 326 | 334 | 11,700 |
2015/06/18 | 333 | 340 | 328 | 340 | 12,600 |
2015/06/17 | 338 | 338 | 336 | 338 | 3,100 |
2015/06/16 | 344 | 344 | 337 | 337 | 4,200 |
2015/06/15 | 344 | 344 | 337 | 340 | 9,500 |
2015/06/12 | 351 | 351 | 342 | 344 | 10,400 |
2015/06/11 | 347 | 349 | 345 | 349 | 4,200 |
2015/06/10 | 343 | 351 | 340 | 344 | 16,300 |
2015/06/09 | 342 | 346 | 339 | 339 | 12,000 |
2015/06/08 | 343 | 350 | 341 | 344 | 12,400 |
2015/06/05 | 353 | 353 | 342 | 345 | 19,700 |
2015/06/04 | 352 | 355 | 344 | 354 | 33,700 |
2015/06/03 | 338 | 360 | 338 | 347 | 71,200 |
2015/06/02 | 333 | 373 | 332 | 339 | 150,000 |
2015/06/01 | 327 | 330 | 326 | 329 | 10,300 |
2015/05/29 | 330 | 333 | 324 | 327 | 19,600 |
2015/05/28 | 352 | 359 | 326 | 327 | 77,700 |
2015/05/27 | 327 | 395 | 326 | 346 | 406,500 |
2015/05/26 | 327 | 328 | 321 | 322 | 10,100 |
2015/05/25 | 328 | 330 | 320 | 324 | 12,700 |
2015/05/22 | 328 | 328 | 321 | 325 | 11,600 |
2015/05/21 | 331 | 336 | 322 | 322 | 57,900 |
2015/05/20 | 355 | 358 | 328 | 331 | 104,000 |
2015/05/19 | 357 | 408 | 321 | 348 | 463,500 |
2015/05/18 | 321 | 386 | 314 | 341 | 653,500 |
2015/05/15 | 307 | 309 | 305 | 306 | 2,400 |
2015/05/14 | 304 | 308 | 303 | 307 | 4,000 |
2015/05/13 | 302 | 305 | 302 | 303 | 5,800 |
2015/05/12 | 303 | 303 | 301 | 301 | 700 |
2015/05/11 | 300 | 303 | 300 | 300 | 1,200 |
2015/05/08 | 305 | 305 | 300 | 300 | 3,900 |
2015/05/07 | 302 | 302 | 298 | 298 | 4,900 |
2015/05/01 | 301 | 303 | 301 | 302 | 4,700 |
2015/04/30 | 304 | 306 | 302 | 303 | 4,700 |
2015/04/28 | 306 | 306 | 303 | 303 | 3,200 |
2015/04/27 | 306 | 307 | 306 | 306 | 1,300 |
2015/04/24 | 304 | 309 | 304 | 306 | 800 |
2015/04/23 | 307 | 309 | 302 | 309 | 5,700 |
2015/04/22 | 305 | 308 | 305 | 307 | 1,800 |
2015/04/21 | 305 | 310 | 303 | 303 | 4,500 |
2015/04/20 | 309 | 310 | 303 | 303 | 10,200 |
2015/04/17 | 320 | 320 | 309 | 310 | 10,000 |
2015/04/16 | 322 | 324 | 316 | 319 | 4,400 |
2015/04/15 | 318 | 331 | 314 | 320 | 20,800 |
2015/04/14 | 315 | 319 | 311 | 316 | 7,000 |
2015/04/13 | 309 | 320 | 309 | 319 | 10,800 |
2015/04/10 | 306 | 311 | 306 | 309 | 7,100 |
2015/04/09 | 306 | 310 | 306 | 308 | 1,200 |
2015/04/08 | 312 | 315 | 307 | 307 | 10,000 |
2015/04/07 | 308 | 311 | 308 | 308 | 1,600 |
2015/04/06 | 307 | 312 | 306 | 309 | 2,400 |
2015/04/03 | 309 | 309 | 308 | 309 | 1,500 |
2015/04/02 | 305 | 309 | 304 | 309 | 4,600 |
2015/04/01 | 305 | 306 | 305 | 306 | 3,400 |
2015/03/31 | 315 | 315 | 306 | 307 | 3,900 |
2015/03/30 | 317 | 317 | 306 | 308 | 3,700 |
2015/03/27 | 310 | 316 | 310 | 310 | 7,300 |
2015/03/26 | 317 | 318 | 310 | 311 | 15,500 |
2015/03/25 | 323 | 327 | 317 | 317 | 44,400 |
2015/03/24 | 315 | 382 | 314 | 330 | 287,800 |
2015/03/23 | 317 | 320 | 312 | 312 | 8,400 |
2015/03/20 | 311 | 313 | 310 | 313 | 3,900 |
2015/03/19 | 313 | 313 | 310 | 312 | 2,200 |
2015/03/18 | 315 | 315 | 311 | 311 | 3,600 |
2015/03/17 | 314 | 317 | 311 | 317 | 7,800 |
2015/03/16 | 315 | 319 | 311 | 312 | 9,700 |
2015/03/13 | 310 | 317 | 309 | 317 | 10,900 |
2015/03/12 | 328 | 328 | 312 | 312 | 6,500 |
2015/03/11 | 314 | 327 | 309 | 320 | 39,900 |
2015/03/10 | 312 | 314 | 301 | 306 | 21,100 |
2015/03/09 | 323 | 335 | 310 | 315 | 33,800 |
2015/03/06 | 329 | 338 | 326 | 326 | 26,500 |
2015/03/05 | 347 | 347 | 322 | 337 | 70,800 |
2015/03/04 | 322 | 390 | 322 | 330 | 319,400 |
2015/03/03 | 347 | 355 | 321 | 321 | 80,200 |
2015/03/02 | 390 | 410 | 337 | 355 | 192,500 |
2015/02/27 | 361 | 449 | 357 | 390 | 462,100 |
2015/02/26 | 443 | 453 | 352 | 369 | 941,400 |
2015/02/25 | 295 | 373 | 295 | 373 | 140,100 |
2015/02/24 | 299 | 299 | 291 | 293 | 3,000 |
2015/02/23 | 297 | 298 | 290 | 290 | 6,200 |
2015/02/20 | 298 | 300 | 295 | 297 | 1,600 |
2015/02/19 | 301 | 301 | 297 | 298 | 700 |
2015/02/18 | 304 | 304 | 293 | 301 | 1,800 |
2015/02/17 | 292 | 297 | 292 | 296 | 3,900 |
2015/02/16 | 303 | 304 | 296 | 300 | 1,000 |
2015/02/13 | 299 | 299 | 298 | 298 | 1,100 |
2015/02/12 | 302 | 303 | 300 | 300 | 1,500 |
2015/02/10 | 300 | 302 | 297 | 302 | 5,200 |
2015/02/09 | 292 | 298 | 292 | 295 | 300 |
2015/02/06 | 297 | 297 | 293 | 297 | 3,000 |
2015/02/05 | 299 | 299 | 290 | 297 | 3,700 |
2015/02/04 | 295 | 299 | 295 | 299 | 300 |
2015/02/03 | 296 | 296 | 295 | 296 | 300 |
2015/02/02 | 297 | 299 | 294 | 299 | 1,400 |
2015/01/30 | 297 | 298 | 297 | 297 | 1,100 |
2015/01/29 | 302 | 303 | 297 | 297 | 1,800 |
2015/01/28 | 302 | 305 | 302 | 302 | 700 |
2015/01/27 | 304 | 304 | 299 | 302 | 2,800 |
2015/01/26 | 299 | 304 | 299 | 304 | 4,400 |
2015/01/23 | 300 | 300 | 299 | 299 | 500 |
2015/01/22 | 298 | 304 | 298 | 299 | 1,500 |
2015/01/21 | 304 | 304 | 301 | 304 | 1,400 |
2015/01/20 | 306 | 306 | 290 | 304 | 2,300 |
2015/01/19 | 304 | 305 | 298 | 305 | 1,400 |
2015/01/16 | 303 | 305 | 299 | 304 | 1,100 |
2015/01/15 | 302 | 303 | 298 | 303 | 1,500 |
2015/01/14 | 300 | 302 | 298 | 302 | 900 |
2015/01/13 | 300 | 301 | 295 | 298 | 3,100 |
2015/01/09 | 308 | 308 | 300 | 301 | 3,300 |
2015/01/08 | 300 | 300 | 295 | 300 | 9,600 |
2015/01/07 | 308 | 308 | 298 | 299 | 18,100 |
2015/01/06 | 307 | 310 | 302 | 309 | 6,300 |
2015/01/05 | 310 | 318 | 309 | 315 | 8,600 |