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 |
---|---|---|---|---|---|
2017/12/29 | 611 | 620 | 606 | 606 | 29,600 |
2017/12/28 | 630 | 631 | 615 | 618 | 37,100 |
2017/12/27 | 615 | 628 | 613 | 626 | 34,600 |
2017/12/26 | 624 | 629 | 616 | 620 | 36,900 |
2017/12/25 | 620 | 632 | 612 | 623 | 70,800 |
2017/12/22 | 613 | 616 | 605 | 611 | 55,600 |
2017/12/21 | 608 | 610 | 601 | 603 | 18,100 |
2017/12/20 | 605 | 612 | 602 | 606 | 21,600 |
2017/12/19 | 615 | 630 | 609 | 609 | 46,800 |
2017/12/18 | 600 | 619 | 600 | 619 | 41,200 |
2017/12/15 | 599 | 601 | 592 | 598 | 26,700 |
2017/12/14 | 593 | 599 | 588 | 596 | 31,100 |
2017/12/13 | 627 | 627 | 587 | 598 | 107,100 |
2017/12/12 | 599 | 625 | 588 | 624 | 141,900 |
2017/12/11 | 583 | 594 | 580 | 588 | 35,300 |
2017/12/08 | 585 | 594 | 566 | 581 | 34,000 |
2017/12/07 | 570 | 593 | 567 | 586 | 42,400 |
2017/12/06 | 581 | 581 | 564 | 573 | 64,800 |
2017/12/05 | 611 | 614 | 569 | 587 | 125,100 |
2017/12/04 | 670 | 673 | 613 | 624 | 246,600 |
2017/12/01 | 599 | 638 | 590 | 620 | 356,900 |
2017/11/30 | 561 | 593 | 553 | 590 | 119,200 |
2017/11/29 | 560 | 565 | 555 | 560 | 15,600 |
2017/11/28 | 556 | 563 | 553 | 560 | 15,400 |
2017/11/27 | 566 | 566 | 550 | 564 | 24,900 |
2017/11/24 | 565 | 565 | 545 | 565 | 59,800 |
2017/11/22 | 533 | 540 | 526 | 540 | 39,200 |
2017/11/21 | 534 | 534 | 523 | 526 | 19,400 |
2017/11/20 | 535 | 535 | 525 | 533 | 16,000 |
2017/11/17 | 519 | 533 | 517 | 533 | 10,400 |
2017/11/16 | 516 | 525 | 515 | 523 | 10,300 |
2017/11/15 | 522 | 527 | 512 | 513 | 36,900 |
2017/11/14 | 550 | 550 | 499 | 532 | 83,600 |
2017/11/13 | 580 | 581 | 555 | 560 | 59,500 |
2017/11/10 | 560 | 578 | 557 | 564 | 39,600 |
2017/11/09 | 563 | 590 | 561 | 573 | 90,200 |
2017/11/08 | 552 | 585 | 531 | 563 | 97,700 |
2017/11/07 | 546 | 551 | 537 | 544 | 47,100 |
2017/11/06 | 514 | 547 | 514 | 535 | 53,000 |
2017/11/02 | 510 | 514 | 504 | 514 | 33,500 |
2017/11/01 | 507 | 514 | 503 | 504 | 33,700 |
2017/10/31 | 510 | 515 | 508 | 508 | 21,500 |
2017/10/30 | 507 | 514 | 504 | 510 | 16,600 |
2017/10/27 | 501 | 514 | 501 | 510 | 29,600 |
2017/10/26 | 515 | 520 | 511 | 511 | 12,900 |
2017/10/25 | 521 | 532 | 518 | 518 | 13,800 |
2017/10/24 | 510 | 526 | 509 | 521 | 21,700 |
2017/10/23 | 512 | 512 | 504 | 511 | 18,400 |
2017/10/20 | 523 | 525 | 503 | 513 | 29,100 |
2017/10/19 | 523 | 530 | 523 | 524 | 5,600 |
2017/10/18 | 526 | 530 | 524 | 525 | 7,600 |
2017/10/17 | 532 | 538 | 527 | 528 | 14,600 |
2017/10/16 | 529 | 535 | 525 | 533 | 14,500 |
2017/10/13 | 527 | 538 | 527 | 529 | 13,200 |
2017/10/12 | 531 | 537 | 525 | 530 | 9,400 |
2017/10/11 | 536 | 536 | 522 | 529 | 25,100 |
2017/10/10 | 543 | 551 | 527 | 530 | 24,200 |
2017/10/06 | 550 | 553 | 543 | 543 | 21,600 |
2017/10/05 | 557 | 564 | 551 | 552 | 20,100 |
2017/10/04 | 555 | 565 | 553 | 557 | 70,400 |
2017/10/03 | 565 | 565 | 553 | 553 | 15,600 |
2017/10/02 | 557 | 574 | 554 | 555 | 22,800 |
2017/09/29 | 575 | 578 | 557 | 559 | 35,000 |
2017/09/28 | 563 | 589 | 563 | 575 | 51,300 |
2017/09/27 | 549 | 565 | 549 | 560 | 13,200 |
2017/09/26 | 562 | 569 | 555 | 555 | 15,100 |
2017/09/25 | 552 | 569 | 552 | 569 | 25,400 |
2017/09/22 | 578 | 619 | 557 | 557 | 117,100 |
2017/09/21 | 584 | 595 | 578 | 578 | 53,300 |
2017/09/20 | 561 | 581 | 556 | 572 | 48,200 |
2017/09/19 | 550 | 570 | 546 | 566 | 29,300 |
2017/09/15 | 550 | 557 | 544 | 545 | 16,600 |
2017/09/14 | 560 | 561 | 550 | 550 | 15,000 |
2017/09/13 | 572 | 576 | 563 | 563 | 20,600 |
2017/09/12 | 563 | 579 | 559 | 579 | 58,200 |
2017/09/11 | 548 | 570 | 548 | 564 | 29,700 |
2017/09/08 | 542 | 547 | 535 | 542 | 68,800 |
2017/09/07 | 546 | 560 | 542 | 548 | 25,500 |
2017/09/06 | 531 | 547 | 521 | 546 | 54,900 |
2017/09/05 | 569 | 583 | 529 | 553 | 102,300 |
2017/09/04 | 571 | 583 | 545 | 563 | 48,100 |
2017/09/01 | 588 | 590 | 573 | 581 | 66,700 |
2017/08/31 | 600 | 643 | 599 | 603 | 155,000 |
2017/08/30 | 593 | 595 | 571 | 589 | 72,000 |
2017/08/29 | 592 | 600 | 550 | 587 | 269,700 |
2017/08/28 | 528 | 617 | 522 | 611 | 501,700 |
2017/08/25 | 529 | 529 | 513 | 517 | 58,500 |
2017/08/24 | 529 | 556 | 514 | 530 | 83,300 |
2017/08/23 | 491 | 563 | 491 | 536 | 269,800 |
2017/08/22 | 490 | 495 | 482 | 490 | 21,600 |
2017/08/21 | 486 | 493 | 481 | 483 | 21,500 |
2017/08/18 | 510 | 510 | 488 | 491 | 40,900 |
2017/08/17 | 508 | 518 | 501 | 501 | 34,800 |
2017/08/16 | 509 | 534 | 503 | 518 | 38,900 |
2017/08/15 | 497 | 510 | 496 | 506 | 42,100 |
2017/08/14 | 501 | 508 | 491 | 499 | 61,700 |
2017/08/10 | 557 | 557 | 514 | 525 | 85,500 |
2017/08/09 | 555 | 556 | 537 | 549 | 174,100 |
2017/08/08 | 567 | 635 | 565 | 614 | 360,600 |
2017/08/07 | 545 | 576 | 545 | 558 | 83,700 |
2017/08/04 | 548 | 553 | 531 | 545 | 20,200 |
2017/08/03 | 561 | 563 | 542 | 543 | 41,100 |
2017/08/02 | 564 | 573 | 550 | 572 | 43,600 |
2017/08/01 | 558 | 566 | 525 | 544 | 94,000 |
2017/07/31 | 551 | 570 | 540 | 568 | 90,100 |
2017/07/28 | 595 | 595 | 573 | 574 | 67,600 |
2017/07/27 | 616 | 621 | 595 | 602 | 62,600 |
2017/07/26 | 619 | 627 | 615 | 616 | 58,300 |
2017/07/25 | 616 | 645 | 614 | 615 | 82,600 |
2017/07/24 | 625 | 631 | 606 | 619 | 64,100 |
2017/07/21 | 600 | 631 | 592 | 625 | 138,900 |
2017/07/20 | 599 | 611 | 589 | 593 | 106,500 |
2017/07/19 | 609 | 620 | 562 | 603 | 446,100 |
2017/07/18 | 634 | 643 | 621 | 627 | 107,400 |
2017/07/14 | 658 | 669 | 622 | 642 | 158,400 |
2017/07/13 | 655 | 662 | 636 | 655 | 186,200 |
2017/07/12 | 631 | 666 | 625 | 635 | 383,500 |
2017/07/11 | 642 | 645 | 612 | 618 | 256,000 |
2017/07/10 | 686 | 690 | 644 | 648 | 196,800 |
2017/07/07 | 721 | 725 | 675 | 695 | 350,800 |
2017/07/06 | 647 | 757 | 639 | 736 | 1,436,700 |
2017/07/05 | 715 | 790 | 633 | 657 | 737,800 |
2017/07/04 | 1,008 | 1,008 | 728 | 771 | 1,775,600 |
2017/07/03 | 743 | 878 | 732 | 878 | 1,446,000 |
2017/06/30 | 675 | 791 | 650 | 728 | 1,531,100 |
2017/06/29 | 655 | 699 | 637 | 695 | 709,300 |
2017/06/28 | 556 | 626 | 540 | 599 | 364,100 |
2017/06/27 | 552 | 579 | 527 | 536 | 182,100 |
2017/06/26 | 529 | 573 | 507 | 562 | 354,200 |
2017/06/23 | 482 | 520 | 481 | 495 | 278,700 |
2017/06/22 | 455 | 484 | 451 | 482 | 145,100 |
2017/06/21 | 445 | 459 | 441 | 452 | 47,500 |
2017/06/20 | 450 | 451 | 436 | 447 | 44,700 |
2017/06/19 | 429 | 448 | 426 | 448 | 73,800 |
2017/06/16 | 450 | 457 | 421 | 430 | 81,500 |
2017/06/15 | 454 | 485 | 428 | 442 | 418,400 |
2017/06/14 | 420 | 444 | 417 | 440 | 154,600 |
2017/06/13 | 415 | 417 | 410 | 413 | 39,700 |
2017/06/12 | 410 | 422 | 409 | 418 | 101,800 |
2017/06/09 | 395 | 406 | 395 | 400 | 44,000 |
2017/06/08 | 398 | 420 | 395 | 398 | 111,500 |
2017/06/07 | 388 | 400 | 388 | 400 | 34,700 |
2017/06/06 | 398 | 398 | 387 | 387 | 50,200 |
2017/06/05 | 385 | 401 | 384 | 399 | 168,200 |
2017/06/02 | 375 | 380 | 370 | 377 | 58,800 |
2017/06/01 | 375 | 377 | 366 | 373 | 73,400 |
2017/05/31 | 380 | 385 | 373 | 374 | 52,900 |
2017/05/30 | 388 | 393 | 375 | 376 | 51,800 |
2017/05/29 | 390 | 405 | 374 | 384 | 165,100 |
2017/05/26 | 400 | 420 | 384 | 387 | 303,100 |
2017/05/25 | 459 | 466 | 402 | 402 | 796,500 |
2017/05/24 | 401 | 475 | 400 | 475 | 1,892,600 |
2017/05/23 | 398 | 406 | 388 | 395 | 70,000 |
2017/05/22 | 390 | 408 | 386 | 400 | 146,700 |
2017/05/19 | 388 | 398 | 376 | 395 | 209,300 |
2017/05/18 | 361 | 389 | 352 | 374 | 288,500 |
2017/05/17 | 367 | 369 | 348 | 362 | 154,400 |
2017/05/16 | 370 | 374 | 347 | 363 | 298,400 |
2017/05/15 | 341 | 341 | 336 | 339 | 6,700 |
2017/05/12 | 336 | 341 | 336 | 339 | 17,100 |
2017/05/11 | 338 | 345 | 338 | 341 | 10,300 |
2017/05/10 | 342 | 344 | 337 | 340 | 17,000 |
2017/05/09 | 340 | 359 | 340 | 346 | 62,200 |
2017/05/08 | 335 | 348 | 329 | 339 | 36,900 |
2017/05/02 | 330 | 334 | 328 | 333 | 7,800 |
2017/05/01 | 330 | 331 | 327 | 331 | 10,200 |
2017/04/28 | 332 | 332 | 328 | 329 | 10,800 |
2017/04/27 | 331 | 341 | 326 | 333 | 23,200 |
2017/04/26 | 323 | 333 | 323 | 326 | 27,100 |
2017/04/25 | 325 | 326 | 319 | 323 | 20,800 |
2017/04/24 | 332 | 332 | 315 | 322 | 21,500 |
2017/04/21 | 336 | 338 | 329 | 329 | 15,000 |
2017/04/20 | 332 | 344 | 328 | 336 | 39,500 |
2017/04/19 | 321 | 331 | 319 | 331 | 31,400 |
2017/04/18 | 322 | 327 | 317 | 323 | 29,100 |
2017/04/17 | 313 | 322 | 311 | 322 | 16,600 |
2017/04/14 | 319 | 319 | 310 | 316 | 32,100 |
2017/04/13 | 310 | 325 | 310 | 317 | 37,700 |
2017/04/12 | 315 | 323 | 309 | 313 | 48,400 |
2017/04/11 | 324 | 325 | 316 | 317 | 36,000 |
2017/04/10 | 335 | 335 | 323 | 324 | 44,900 |
2017/04/07 | 352 | 358 | 330 | 330 | 157,300 |
2017/04/06 | 345 | 388 | 333 | 350 | 1,028,000 |
2017/04/05 | 330 | 342 | 321 | 321 | 70,000 |
2017/04/04 | 344 | 347 | 330 | 330 | 108,700 |
2017/04/03 | 379 | 383 | 347 | 352 | 157,100 |
2017/03/31 | 431 | 449 | 364 | 379 | 1,718,200 |
2017/03/30 | 375 | 391 | 362 | 391 | 189,200 |
2017/03/29 | 306 | 315 | 306 | 311 | 3,400 |
2017/03/28 | 303 | 309 | 303 | 305 | 9,500 |
2017/03/27 | 311 | 312 | 306 | 308 | 9,200 |
2017/03/24 | 315 | 315 | 311 | 314 | 5,300 |
2017/03/23 | 316 | 322 | 313 | 316 | 10,000 |
2017/03/22 | 330 | 330 | 319 | 319 | 14,700 |
2017/03/21 | 333 | 333 | 324 | 326 | 10,300 |
2017/03/17 | 333 | 337 | 330 | 333 | 14,500 |
2017/03/16 | 332 | 340 | 331 | 333 | 12,500 |
2017/03/15 | 340 | 345 | 335 | 335 | 16,900 |
2017/03/14 | 337 | 342 | 337 | 339 | 5,700 |
2017/03/13 | 342 | 348 | 338 | 339 | 25,000 |
2017/03/10 | 345 | 366 | 341 | 344 | 92,800 |
2017/03/09 | 338 | 371 | 331 | 340 | 261,500 |
2017/03/08 | 329 | 335 | 329 | 334 | 13,600 |
2017/03/07 | 333 | 333 | 326 | 326 | 22,200 |
2017/03/06 | 337 | 338 | 321 | 335 | 95,500 |
2017/03/03 | 320 | 387 | 319 | 337 | 1,008,600 |
2017/03/02 | 324 | 325 | 310 | 317 | 53,200 |
2017/03/01 | 328 | 328 | 315 | 316 | 24,900 |
2017/02/28 | 320 | 328 | 320 | 322 | 23,700 |
2017/02/27 | 321 | 323 | 316 | 322 | 29,700 |
2017/02/24 | 328 | 335 | 326 | 329 | 41,000 |
2017/02/23 | 338 | 338 | 331 | 332 | 31,900 |
2017/02/22 | 336 | 336 | 329 | 332 | 66,300 |
2017/02/21 | 348 | 350 | 336 | 339 | 92,600 |
2017/02/20 | 360 | 360 | 338 | 349 | 170,100 |
2017/02/17 | 363 | 372 | 351 | 360 | 158,500 |
2017/02/16 | 387 | 389 | 356 | 375 | 391,300 |
2017/02/15 | 438 | 446 | 382 | 391 | 1,883,500 |
2017/02/14 | 366 | 366 | 360 | 366 | 325,800 |
2017/02/13 | 283 | 286 | 282 | 286 | 3,800 |
2017/02/10 | 284 | 284 | 281 | 281 | 1,200 |
2017/02/09 | 282 | 284 | 281 | 281 | 2,200 |
2017/02/08 | 286 | 286 | 282 | 282 | 800 |
2017/02/07 | 281 | 285 | 280 | 285 | 600 |
2017/02/06 | 282 | 284 | 282 | 284 | 1,700 |
2017/02/03 | 282 | 285 | 282 | 282 | 3,800 |
2017/02/02 | 278 | 282 | 278 | 282 | 3,500 |
2017/02/01 | 282 | 285 | 279 | 282 | 4,600 |
2017/01/31 | 285 | 285 | 282 | 283 | 400 |
2017/01/30 | 287 | 287 | 281 | 285 | 4,600 |
2017/01/27 | 288 | 289 | 284 | 287 | 2,400 |
2017/01/26 | 287 | 288 | 286 | 287 | 4,900 |
2017/01/25 | 286 | 291 | 286 | 287 | 4,700 |
2017/01/24 | 285 | 288 | 285 | 285 | 3,100 |
2017/01/23 | 284 | 285 | 284 | 285 | 4,300 |
2017/01/20 | 290 | 290 | 285 | 288 | 7,100 |
2017/01/19 | 292 | 293 | 290 | 290 | 10,200 |
2017/01/18 | 290 | 295 | 290 | 292 | 11,800 |
2017/01/17 | 291 | 292 | 290 | 290 | 2,600 |
2017/01/16 | 294 | 294 | 290 | 292 | 1,400 |
2017/01/13 | 289 | 294 | 287 | 290 | 15,300 |
2017/01/12 | 297 | 297 | 290 | 294 | 12,300 |
2017/01/11 | 290 | 299 | 290 | 294 | 17,100 |
2017/01/10 | 300 | 300 | 295 | 297 | 3,900 |
2017/01/06 | 295 | 300 | 294 | 297 | 9,800 |
2017/01/05 | 291 | 295 | 291 | 295 | 6,000 |
2017/01/04 | 293 | 293 | 292 | 292 | 5,600 |