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 |
---|---|---|---|---|---|
2016/12/30 | 290 | 295 | 290 | 293 | 3,700 |
2016/12/29 | 290 | 295 | 289 | 294 | 9,400 |
2016/12/28 | 288 | 294 | 288 | 293 | 7,400 |
2016/12/27 | 293 | 296 | 289 | 289 | 5,200 |
2016/12/26 | 293 | 293 | 290 | 290 | 3,500 |
2016/12/22 | 291 | 293 | 289 | 293 | 2,900 |
2016/12/21 | 291 | 294 | 291 | 291 | 3,700 |
2016/12/20 | 300 | 300 | 286 | 293 | 10,200 |
2016/12/19 | 296 | 302 | 295 | 298 | 9,800 |
2016/12/16 | 298 | 298 | 293 | 294 | 9,200 |
2016/12/15 | 298 | 305 | 295 | 298 | 7,300 |
2016/12/14 | 308 | 309 | 298 | 298 | 17,100 |
2016/12/13 | 291 | 323 | 291 | 303 | 71,900 |
2016/12/12 | 299 | 299 | 290 | 290 | 8,900 |
2016/12/09 | 305 | 308 | 292 | 294 | 19,100 |
2016/12/08 | 325 | 325 | 298 | 303 | 97,000 |
2016/12/07 | 278 | 355 | 270 | 317 | 659,000 |
2016/12/06 | 270 | 281 | 270 | 280 | 12,800 |
2016/12/05 | 275 | 275 | 269 | 270 | 10,700 |
2016/12/02 | 279 | 280 | 272 | 274 | 9,500 |
2016/12/01 | 281 | 283 | 276 | 283 | 6,400 |
2016/11/30 | 283 | 283 | 277 | 278 | 2,600 |
2016/11/29 | 288 | 292 | 269 | 280 | 23,300 |
2016/11/28 | 286 | 286 | 285 | 286 | 5,800 |
2016/11/25 | 288 | 294 | 287 | 287 | 4,400 |
2016/11/24 | 292 | 293 | 286 | 288 | 17,300 |
2016/11/22 | 293 | 294 | 290 | 290 | 4,100 |
2016/11/21 | 291 | 292 | 291 | 292 | 600 |
2016/11/18 | 287 | 298 | 287 | 293 | 7,100 |
2016/11/17 | 288 | 290 | 288 | 288 | 3,100 |
2016/11/16 | 289 | 293 | 287 | 290 | 6,200 |
2016/11/15 | 294 | 294 | 289 | 289 | 3,300 |
2016/11/14 | 291 | 298 | 289 | 293 | 2,100 |
2016/11/11 | 299 | 299 | 290 | 291 | 10,100 |
2016/11/10 | 283 | 307 | 283 | 295 | 17,400 |
2016/11/09 | 302 | 308 | 260 | 271 | 24,900 |
2016/11/08 | 307 | 307 | 303 | 304 | 2,600 |
2016/11/07 | 301 | 305 | 301 | 302 | 2,300 |
2016/11/04 | 321 | 321 | 301 | 301 | 16,200 |
2016/11/02 | 322 | 325 | 321 | 321 | 7,900 |
2016/11/01 | 325 | 325 | 322 | 322 | 8,400 |
2016/10/31 | 327 | 327 | 324 | 325 | 5,700 |
2016/10/28 | 325 | 328 | 324 | 327 | 1,900 |
2016/10/27 | 325 | 328 | 325 | 327 | 3,600 |
2016/10/26 | 328 | 328 | 325 | 326 | 2,700 |
2016/10/25 | 329 | 329 | 325 | 326 | 6,800 |
2016/10/24 | 327 | 330 | 326 | 329 | 4,500 |
2016/10/21 | 325 | 328 | 325 | 326 | 3,800 |
2016/10/20 | 329 | 330 | 326 | 326 | 5,500 |
2016/10/19 | 328 | 332 | 325 | 329 | 6,300 |
2016/10/18 | 324 | 328 | 324 | 327 | 3,800 |
2016/10/17 | 324 | 328 | 324 | 326 | 7,500 |
2016/10/14 | 325 | 328 | 323 | 324 | 7,200 |
2016/10/13 | 324 | 327 | 321 | 324 | 8,600 |
2016/10/12 | 327 | 330 | 327 | 328 | 4,000 |
2016/10/11 | 323 | 337 | 323 | 329 | 11,400 |
2016/10/07 | 328 | 328 | 321 | 325 | 15,100 |
2016/10/06 | 328 | 329 | 325 | 327 | 6,300 |
2016/10/05 | 320 | 329 | 320 | 328 | 11,300 |
2016/10/04 | 325 | 328 | 320 | 320 | 12,500 |
2016/10/03 | 328 | 328 | 326 | 328 | 7,600 |
2016/09/30 | 331 | 331 | 324 | 326 | 13,100 |
2016/09/29 | 328 | 331 | 325 | 328 | 7,500 |
2016/09/28 | 325 | 330 | 321 | 329 | 17,300 |
2016/09/27 | 327 | 330 | 320 | 327 | 22,500 |
2016/09/26 | 319 | 345 | 319 | 324 | 69,700 |
2016/09/23 | 325 | 329 | 313 | 319 | 36,800 |
2016/09/21 | 303 | 364 | 303 | 318 | 436,000 |
2016/09/20 | 302 | 306 | 300 | 302 | 9,300 |
2016/09/16 | 304 | 310 | 303 | 305 | 9,600 |
2016/09/15 | 314 | 315 | 302 | 303 | 18,800 |
2016/09/14 | 326 | 326 | 314 | 314 | 25,600 |
2016/09/13 | 333 | 333 | 323 | 323 | 30,800 |
2016/09/12 | 330 | 330 | 322 | 325 | 33,400 |
2016/09/09 | 331 | 337 | 322 | 328 | 99,700 |
2016/09/08 | 343 | 370 | 332 | 339 | 329,100 |
2016/09/07 | 330 | 344 | 318 | 327 | 124,100 |
2016/09/06 | 377 | 394 | 323 | 335 | 587,600 |
2016/09/05 | 293 | 365 | 293 | 355 | 1,201,800 |
2016/09/02 | 291 | 291 | 283 | 285 | 16,800 |
2016/09/01 | 300 | 300 | 288 | 289 | 14,800 |
2016/08/31 | 285 | 297 | 281 | 292 | 39,700 |
2016/08/30 | 282 | 294 | 279 | 285 | 31,200 |
2016/08/29 | 272 | 304 | 272 | 278 | 126,600 |
2016/08/26 | 267 | 272 | 267 | 270 | 13,100 |
2016/08/25 | 274 | 274 | 269 | 271 | 10,000 |
2016/08/24 | 273 | 275 | 267 | 271 | 28,100 |
2016/08/23 | 275 | 276 | 267 | 270 | 29,900 |
2016/08/22 | 263 | 265 | 261 | 263 | 11,100 |
2016/08/19 | 263 | 268 | 263 | 264 | 9,200 |
2016/08/18 | 266 | 267 | 263 | 263 | 16,500 |
2016/08/17 | 270 | 275 | 259 | 265 | 37,800 |
2016/08/16 | 283 | 288 | 270 | 271 | 62,900 |
2016/08/15 | 259 | 318 | 255 | 277 | 557,800 |
2016/08/12 | 255 | 262 | 254 | 254 | 26,600 |
2016/08/10 | 266 | 266 | 261 | 263 | 8,100 |
2016/08/09 | 267 | 267 | 262 | 266 | 19,400 |
2016/08/08 | 281 | 281 | 262 | 267 | 30,200 |
2016/08/05 | 287 | 306 | 285 | 285 | 46,800 |
2016/08/04 | 289 | 293 | 286 | 287 | 15,500 |
2016/08/03 | 293 | 294 | 291 | 291 | 9,500 |
2016/08/02 | 300 | 300 | 292 | 294 | 16,800 |
2016/08/01 | 285 | 340 | 285 | 292 | 134,900 |
2016/07/29 | 291 | 295 | 287 | 289 | 34,700 |
2016/07/28 | 294 | 303 | 290 | 290 | 92,000 |
2016/07/27 | 286 | 358 | 285 | 310 | 834,800 |
2016/07/26 | 289 | 290 | 282 | 282 | 41,000 |
2016/07/25 | 296 | 302 | 293 | 293 | 57,700 |
2016/07/22 | 308 | 314 | 301 | 306 | 72,000 |
2016/07/21 | 312 | 316 | 308 | 316 | 98,200 |
2016/07/20 | 338 | 339 | 319 | 320 | 135,200 |
2016/07/19 | 363 | 371 | 338 | 340 | 178,300 |
2016/07/15 | 396 | 435 | 368 | 375 | 523,300 |
2016/07/14 | 415 | 476 | 388 | 393 | 845,700 |
2016/07/13 | 406 | 507 | 397 | 428 | 2,032,300 |
2016/07/12 | 360 | 445 | 337 | 438 | 1,886,200 |
2016/07/11 | 300 | 368 | 270 | 368 | 923,600 |
2016/07/08 | 336 | 340 | 288 | 288 | 494,400 |
2016/07/07 | 387 | 395 | 325 | 377 | 1,386,500 |
2016/07/06 | 226 | 315 | 224 | 315 | 579,500 |
2016/07/05 | 238 | 240 | 224 | 235 | 57,900 |
2016/07/04 | 253 | 258 | 228 | 246 | 97,400 |
2016/07/01 | 253 | 271 | 246 | 253 | 275,600 |
2016/06/30 | 217 | 284 | 209 | 284 | 582,300 |
2016/06/29 | 204 | 210 | 197 | 204 | 16,900 |
2016/06/28 | 201 | 203 | 187 | 199 | 24,100 |
2016/06/27 | 203 | 207 | 199 | 203 | 14,300 |
2016/06/24 | 218 | 218 | 182 | 200 | 21,600 |
2016/06/23 | 216 | 223 | 214 | 218 | 10,200 |
2016/06/22 | 226 | 228 | 214 | 220 | 6,500 |
2016/06/21 | 226 | 228 | 226 | 226 | 4,800 |
2016/06/20 | 216 | 225 | 216 | 225 | 6,500 |
2016/06/17 | 216 | 221 | 214 | 216 | 3,200 |
2016/06/16 | 227 | 227 | 211 | 217 | 12,700 |
2016/06/15 | 220 | 225 | 220 | 223 | 2,800 |
2016/06/14 | 235 | 235 | 221 | 221 | 12,100 |
2016/06/13 | 250 | 250 | 236 | 237 | 19,800 |
2016/06/10 | 250 | 253 | 249 | 250 | 4,500 |
2016/06/09 | 260 | 260 | 249 | 250 | 19,300 |
2016/06/08 | 252 | 260 | 252 | 254 | 8,000 |
2016/06/07 | 257 | 257 | 252 | 253 | 7,300 |
2016/06/06 | 251 | 259 | 251 | 254 | 10,500 |
2016/06/03 | 259 | 259 | 253 | 253 | 6,800 |
2016/06/02 | 250 | 258 | 250 | 253 | 22,500 |
2016/06/01 | 257 | 260 | 250 | 258 | 27,800 |
2016/05/31 | 254 | 268 | 248 | 252 | 68,800 |
2016/05/30 | 243 | 250 | 238 | 246 | 26,900 |
2016/05/27 | 253 | 257 | 234 | 244 | 39,700 |
2016/05/26 | 260 | 260 | 253 | 253 | 14,700 |
2016/05/25 | 261 | 264 | 251 | 259 | 24,900 |
2016/05/24 | 268 | 271 | 257 | 261 | 29,000 |
2016/05/23 | 249 | 289 | 249 | 268 | 124,900 |
2016/05/20 | 250 | 252 | 246 | 248 | 23,900 |
2016/05/19 | 246 | 292 | 240 | 252 | 226,000 |
2016/05/18 | 260 | 260 | 241 | 244 | 51,400 |
2016/05/17 | 265 | 270 | 250 | 262 | 60,100 |
2016/05/16 | 274 | 292 | 260 | 267 | 86,000 |
2016/05/13 | 275 | 276 | 260 | 260 | 59,800 |
2016/05/12 | 295 | 316 | 274 | 274 | 210,700 |
2016/05/11 | 297 | 300 | 285 | 287 | 93,900 |
2016/05/10 | 313 | 321 | 298 | 298 | 179,800 |
2016/05/09 | 371 | 443 | 317 | 326 | 1,134,900 |
2016/05/06 | 363 | 363 | 332 | 363 | 388,300 |
2016/05/02 | 195 | 283 | 190 | 283 | 862,800 |
2016/04/28 | 209 | 209 | 200 | 203 | 20,200 |
2016/04/27 | 209 | 211 | 207 | 209 | 4,200 |
2016/04/26 | 214 | 214 | 209 | 209 | 16,100 |
2016/04/25 | 213 | 214 | 213 | 214 | 2,500 |
2016/04/22 | 219 | 219 | 212 | 212 | 6,400 |
2016/04/21 | 217 | 217 | 213 | 214 | 4,200 |
2016/04/20 | 218 | 218 | 214 | 217 | 1,800 |
2016/04/19 | 218 | 219 | 215 | 215 | 2,700 |
2016/04/18 | 214 | 220 | 212 | 219 | 4,700 |
2016/04/15 | 213 | 215 | 212 | 214 | 1,700 |
2016/04/14 | 213 | 214 | 211 | 213 | 3,500 |
2016/04/13 | 210 | 215 | 210 | 215 | 6,300 |
2016/04/12 | 213 | 215 | 212 | 213 | 2,400 |
2016/04/11 | 215 | 222 | 213 | 217 | 5,300 |
2016/04/08 | 206 | 213 | 206 | 212 | 2,900 |
2016/04/07 | 210 | 215 | 208 | 210 | 10,600 |
2016/04/06 | 208 | 213 | 207 | 210 | 10,700 |
2016/04/05 | 214 | 215 | 211 | 212 | 12,700 |
2016/04/04 | 217 | 218 | 213 | 215 | 6,100 |
2016/04/01 | 222 | 223 | 212 | 217 | 17,400 |
2016/03/31 | 220 | 230 | 217 | 226 | 19,400 |
2016/03/30 | 216 | 247 | 215 | 220 | 188,200 |
2016/03/29 | 208 | 213 | 208 | 209 | 7,400 |
2016/03/28 | 214 | 217 | 209 | 209 | 11,100 |
2016/03/25 | 218 | 220 | 213 | 214 | 33,800 |
2016/03/24 | 210 | 214 | 207 | 212 | 11,600 |
2016/03/23 | 209 | 213 | 207 | 208 | 36,100 |
2016/03/22 | 201 | 248 | 199 | 211 | 356,000 |
2016/03/18 | 203 | 203 | 196 | 202 | 9,700 |
2016/03/17 | 209 | 209 | 202 | 203 | 3,000 |
2016/03/16 | 206 | 213 | 202 | 202 | 13,300 |
2016/03/15 | 210 | 214 | 205 | 210 | 17,400 |
2016/03/14 | 208 | 208 | 200 | 205 | 17,300 |
2016/03/11 | 210 | 210 | 203 | 203 | 15,100 |
2016/03/10 | 204 | 218 | 203 | 210 | 30,200 |
2016/03/09 | 206 | 212 | 198 | 201 | 55,700 |
2016/03/08 | 189 | 235 | 187 | 211 | 362,600 |
2016/03/07 | 195 | 196 | 187 | 187 | 32,100 |
2016/03/04 | 188 | 234 | 185 | 195 | 381,500 |
2016/03/03 | 183 | 186 | 181 | 186 | 4,900 |
2016/03/02 | 183 | 183 | 179 | 182 | 21,000 |
2016/03/01 | 184 | 184 | 175 | 184 | 24,600 |
2016/02/29 | 185 | 189 | 184 | 185 | 24,400 |
2016/02/26 | 181 | 203 | 175 | 187 | 150,800 |
2016/02/25 | 172 | 222 | 172 | 184 | 461,200 |
2016/02/24 | 171 | 175 | 171 | 172 | 5,800 |
2016/02/23 | 175 | 179 | 173 | 173 | 2,800 |
2016/02/22 | 173 | 177 | 173 | 177 | 20,600 |
2016/02/19 | 175 | 183 | 174 | 183 | 6,200 |
2016/02/18 | 187 | 187 | 185 | 185 | 1,700 |
2016/02/17 | 175 | 178 | 175 | 176 | 300 |
2016/02/16 | 168 | 180 | 168 | 173 | 4,500 |
2016/02/15 | 174 | 175 | 173 | 173 | 6,000 |
2016/02/12 | 183 | 185 | 160 | 160 | 7,200 |
2016/02/10 | 200 | 201 | 199 | 199 | 7,400 |
2016/02/09 | 214 | 214 | 202 | 206 | 4,100 |
2016/02/08 | 211 | 214 | 210 | 214 | 1,200 |
2016/02/05 | 212 | 230 | 210 | 217 | 6,200 |
2016/02/04 | 217 | 217 | 213 | 213 | 800 |
2016/02/03 | 214 | 214 | 214 | 214 | 600 |
2016/02/02 | 214 | 232 | 214 | 219 | 5,600 |
2016/02/01 | 206 | 214 | 206 | 214 | 1,500 |
2016/01/29 | 208 | 208 | 205 | 205 | 600 |
2016/01/28 | 209 | 209 | 202 | 206 | 1,100 |
2016/01/27 | 204 | 209 | 202 | 209 | 3,700 |
2016/01/26 | 212 | 212 | 211 | 211 | 2,600 |
2016/01/25 | 201 | 212 | 201 | 212 | 400 |
2016/01/22 | 202 | 202 | 198 | 200 | 1,500 |
2016/01/21 | 199 | 212 | 196 | 196 | 5,400 |
2016/01/20 | 212 | 215 | 207 | 207 | 2,300 |
2016/01/19 | 213 | 214 | 210 | 210 | 1,100 |
2016/01/18 | 217 | 217 | 207 | 213 | 10,100 |
2016/01/15 | 225 | 228 | 225 | 228 | 6,200 |
2016/01/14 | 228 | 228 | 224 | 225 | 4,400 |
2016/01/13 | 226 | 227 | 226 | 227 | 600 |
2016/01/07 | 234 | 234 | 234 | 234 | 200 |
2016/01/06 | 233 | 233 | 233 | 233 | 100 |
2016/01/04 | 237 | 239 | 237 | 239 | 600 |