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 |
---|---|---|---|---|---|
2018/12/28 | 256 | 269 | 223 | 227 | 670,600 |
2018/12/27 | 249 | 278 | 212 | 264 | 1,452,900 |
2018/12/26 | 191 | 201 | 170 | 201 | 328,400 |
2018/12/25 | 167 | 169 | 151 | 151 | 137,900 |
2018/12/21 | 192 | 215 | 176 | 185 | 335,100 |
2018/12/20 | 185 | 185 | 168 | 172 | 63,000 |
2018/12/19 | 196 | 198 | 188 | 189 | 54,700 |
2018/12/18 | 208 | 208 | 191 | 196 | 39,000 |
2018/12/17 | 218 | 218 | 205 | 205 | 39,900 |
2018/12/14 | 230 | 230 | 218 | 218 | 32,700 |
2018/12/13 | 224 | 267 | 223 | 231 | 307,800 |
2018/12/12 | 218 | 220 | 204 | 218 | 51,500 |
2018/12/11 | 224 | 232 | 217 | 217 | 34,000 |
2018/12/10 | 244 | 244 | 221 | 223 | 62,800 |
2018/12/07 | 252 | 255 | 248 | 248 | 22,200 |
2018/12/06 | 253 | 257 | 250 | 251 | 29,300 |
2018/12/05 | 255 | 259 | 252 | 253 | 38,700 |
2018/12/04 | 270 | 270 | 260 | 260 | 51,300 |
2018/12/03 | 267 | 274 | 264 | 269 | 75,200 |
2018/11/30 | 276 | 277 | 263 | 264 | 158,200 |
2018/11/29 | 254 | 288 | 253 | 278 | 976,600 |
2018/11/28 | 255 | 267 | 242 | 246 | 125,600 |
2018/11/27 | 269 | 269 | 254 | 254 | 68,300 |
2018/11/26 | 271 | 272 | 258 | 263 | 72,200 |
2018/11/22 | 283 | 292 | 268 | 273 | 83,300 |
2018/11/21 | 284 | 298 | 275 | 288 | 109,100 |
2018/11/20 | 307 | 312 | 286 | 290 | 162,200 |
2018/11/19 | 299 | 324 | 284 | 314 | 433,300 |
2018/11/16 | 283 | 329 | 266 | 272 | 506,700 |
2018/11/15 | 272 | 276 | 255 | 255 | 190,700 |
2018/11/14 | 318 | 335 | 318 | 320 | 175,000 |
2018/11/13 | 402 | 407 | 394 | 398 | 7,200 |
2018/11/12 | 413 | 414 | 401 | 405 | 10,400 |
2018/11/09 | 408 | 416 | 405 | 408 | 8,800 |
2018/11/08 | 412 | 419 | 403 | 403 | 13,700 |
2018/11/07 | 406 | 419 | 406 | 414 | 7,800 |
2018/11/06 | 418 | 424 | 413 | 413 | 10,400 |
2018/11/05 | 420 | 430 | 418 | 426 | 6,100 |
2018/11/02 | 430 | 430 | 412 | 422 | 11,000 |
2018/11/01 | 383 | 464 | 383 | 422 | 104,500 |
2018/10/31 | 383 | 388 | 378 | 384 | 7,800 |
2018/10/30 | 376 | 381 | 355 | 375 | 28,800 |
2018/10/29 | 394 | 402 | 377 | 386 | 21,500 |
2018/10/26 | 415 | 429 | 388 | 402 | 22,000 |
2018/10/25 | 440 | 443 | 410 | 411 | 22,500 |
2018/10/24 | 462 | 462 | 449 | 449 | 5,600 |
2018/10/23 | 473 | 473 | 453 | 455 | 8,200 |
2018/10/22 | 465 | 475 | 462 | 474 | 14,600 |
2018/10/19 | 456 | 465 | 456 | 464 | 3,000 |
2018/10/18 | 463 | 467 | 455 | 466 | 16,600 |
2018/10/17 | 459 | 459 | 451 | 455 | 5,200 |
2018/10/16 | 431 | 478 | 431 | 451 | 23,200 |
2018/10/15 | 436 | 443 | 431 | 436 | 5,000 |
2018/10/12 | 433 | 438 | 428 | 436 | 9,900 |
2018/10/11 | 445 | 452 | 433 | 437 | 19,700 |
2018/10/10 | 456 | 464 | 454 | 454 | 8,600 |
2018/10/09 | 454 | 460 | 454 | 454 | 15,500 |
2018/10/05 | 453 | 462 | 453 | 455 | 10,000 |
2018/10/04 | 455 | 458 | 451 | 458 | 7,600 |
2018/10/03 | 466 | 467 | 451 | 456 | 15,300 |
2018/10/02 | 475 | 476 | 463 | 473 | 15,700 |
2018/10/01 | 474 | 474 | 468 | 474 | 13,100 |
2018/09/28 | 475 | 486 | 475 | 476 | 16,000 |
2018/09/27 | 482 | 483 | 474 | 476 | 12,800 |
2018/09/26 | 460 | 478 | 460 | 478 | 27,500 |
2018/09/25 | 455 | 464 | 455 | 458 | 22,600 |
2018/09/21 | 455 | 473 | 453 | 461 | 31,600 |
2018/09/20 | 473 | 473 | 451 | 459 | 79,400 |
2018/09/19 | 500 | 524 | 470 | 474 | 692,100 |
2018/09/18 | 440 | 446 | 436 | 444 | 11,800 |
2018/09/14 | 445 | 445 | 430 | 438 | 28,100 |
2018/09/13 | 453 | 453 | 437 | 438 | 46,300 |
2018/09/12 | 453 | 488 | 436 | 461 | 138,000 |
2018/09/11 | 448 | 512 | 442 | 483 | 365,800 |
2018/09/10 | 436 | 441 | 421 | 432 | 8,600 |
2018/09/07 | 453 | 453 | 437 | 441 | 4,800 |
2018/09/06 | 470 | 470 | 440 | 453 | 19,900 |
2018/09/05 | 472 | 475 | 468 | 470 | 14,000 |
2018/09/04 | 474 | 476 | 469 | 472 | 3,000 |
2018/09/03 | 481 | 481 | 473 | 475 | 7,000 |
2018/08/31 | 485 | 485 | 467 | 480 | 23,400 |
2018/08/30 | 490 | 490 | 468 | 477 | 37,100 |
2018/08/29 | 445 | 508 | 441 | 468 | 197,900 |
2018/08/28 | 442 | 446 | 429 | 429 | 12,500 |
2018/08/27 | 433 | 437 | 431 | 436 | 6,300 |
2018/08/24 | 414 | 427 | 413 | 427 | 13,600 |
2018/08/23 | 426 | 429 | 408 | 413 | 17,000 |
2018/08/22 | 400 | 424 | 395 | 418 | 30,000 |
2018/08/21 | 430 | 434 | 408 | 408 | 22,300 |
2018/08/20 | 436 | 436 | 427 | 429 | 10,600 |
2018/08/17 | 437 | 449 | 437 | 437 | 6,300 |
2018/08/16 | 451 | 452 | 433 | 436 | 15,700 |
2018/08/15 | 466 | 466 | 455 | 458 | 12,200 |
2018/08/14 | 465 | 468 | 453 | 458 | 33,200 |
2018/08/13 | 438 | 472 | 431 | 458 | 75,500 |
2018/08/10 | 519 | 528 | 514 | 526 | 22,400 |
2018/08/09 | 521 | 525 | 520 | 520 | 5,900 |
2018/08/08 | 521 | 526 | 517 | 522 | 9,000 |
2018/08/07 | 520 | 526 | 518 | 521 | 17,000 |
2018/08/06 | 529 | 534 | 514 | 520 | 15,200 |
2018/08/03 | 524 | 527 | 508 | 513 | 22,500 |
2018/08/02 | 525 | 531 | 516 | 525 | 15,300 |
2018/08/01 | 499 | 525 | 499 | 525 | 16,400 |
2018/07/31 | 521 | 521 | 492 | 505 | 22,100 |
2018/07/30 | 520 | 528 | 520 | 526 | 15,700 |
2018/07/27 | 550 | 550 | 513 | 524 | 39,800 |
2018/07/26 | 531 | 594 | 525 | 552 | 95,200 |
2018/07/25 | 516 | 550 | 516 | 531 | 54,500 |
2018/07/24 | 492 | 564 | 492 | 522 | 86,400 |
2018/07/23 | 487 | 492 | 487 | 490 | 6,700 |
2018/07/20 | 496 | 503 | 488 | 488 | 7,200 |
2018/07/19 | 487 | 504 | 487 | 496 | 12,000 |
2018/07/18 | 482 | 489 | 478 | 485 | 5,900 |
2018/07/17 | 485 | 485 | 471 | 471 | 6,100 |
2018/07/13 | 480 | 483 | 479 | 479 | 5,000 |
2018/07/12 | 488 | 490 | 485 | 485 | 5,000 |
2018/07/11 | 496 | 496 | 485 | 493 | 11,900 |
2018/07/10 | 491 | 499 | 491 | 497 | 14,200 |
2018/07/09 | 472 | 494 | 472 | 488 | 12,200 |
2018/07/06 | 461 | 479 | 461 | 472 | 19,100 |
2018/07/05 | 479 | 480 | 454 | 457 | 22,700 |
2018/07/04 | 483 | 484 | 465 | 471 | 35,700 |
2018/07/03 | 512 | 513 | 486 | 491 | 36,100 |
2018/07/02 | 535 | 535 | 507 | 509 | 22,500 |
2018/06/29 | 504 | 543 | 504 | 529 | 36,600 |
2018/06/28 | 512 | 513 | 507 | 507 | 17,300 |
2018/06/27 | 534 | 534 | 521 | 522 | 16,800 |
2018/06/26 | 540 | 540 | 524 | 534 | 23,000 |
2018/06/25 | 582 | 582 | 542 | 542 | 51,200 |
2018/06/22 | 561 | 587 | 561 | 580 | 39,700 |
2018/06/21 | 553 | 579 | 552 | 574 | 18,800 |
2018/06/20 | 546 | 550 | 541 | 550 | 20,100 |
2018/06/19 | 561 | 564 | 548 | 550 | 22,600 |
2018/06/18 | 574 | 575 | 561 | 565 | 13,900 |
2018/06/15 | 586 | 588 | 570 | 574 | 25,500 |
2018/06/14 | 588 | 590 | 585 | 586 | 13,700 |
2018/06/13 | 597 | 597 | 589 | 594 | 12,900 |
2018/06/12 | 593 | 600 | 587 | 590 | 18,200 |
2018/06/11 | 612 | 620 | 596 | 598 | 16,700 |
2018/06/08 | 611 | 617 | 608 | 608 | 9,700 |
2018/06/07 | 601 | 607 | 598 | 603 | 7,500 |
2018/06/06 | 584 | 604 | 575 | 597 | 41,600 |
2018/06/05 | 602 | 603 | 586 | 589 | 39,200 |
2018/06/04 | 625 | 625 | 604 | 606 | 37,700 |
2018/06/01 | 637 | 637 | 620 | 622 | 36,800 |
2018/05/31 | 627 | 635 | 627 | 633 | 20,500 |
2018/05/30 | 630 | 645 | 625 | 627 | 92,100 |
2018/05/29 | 662 | 696 | 652 | 665 | 48,300 |
2018/05/28 | 651 | 663 | 651 | 657 | 23,700 |
2018/05/25 | 661 | 672 | 651 | 667 | 18,700 |
2018/05/24 | 685 | 686 | 663 | 669 | 35,400 |
2018/05/23 | 689 | 717 | 686 | 687 | 38,900 |
2018/05/22 | 682 | 697 | 682 | 689 | 27,800 |
2018/05/21 | 684 | 689 | 682 | 682 | 21,900 |
2018/05/18 | 697 | 697 | 676 | 681 | 27,000 |
2018/05/17 | 665 | 699 | 663 | 695 | 59,400 |
2018/05/16 | 683 | 684 | 666 | 671 | 37,000 |
2018/05/15 | 700 | 700 | 669 | 680 | 138,700 |
2018/05/14 | 725 | 765 | 721 | 764 | 106,300 |
2018/05/11 | 705 | 719 | 705 | 717 | 16,200 |
2018/05/10 | 705 | 720 | 705 | 709 | 19,000 |
2018/05/09 | 690 | 719 | 684 | 718 | 57,700 |
2018/05/08 | 727 | 730 | 694 | 700 | 54,500 |
2018/05/07 | 765 | 765 | 715 | 727 | 56,400 |
2018/05/02 | 747 | 764 | 744 | 761 | 27,600 |
2018/05/01 | 743 | 758 | 742 | 747 | 29,200 |
2018/04/27 | 728 | 750 | 704 | 736 | 41,600 |
2018/04/26 | 741 | 756 | 701 | 728 | 100,000 |
2018/04/25 | 703 | 863 | 703 | 764 | 430,000 |
2018/04/24 | 701 | 719 | 690 | 716 | 69,700 |
2018/04/23 | 674 | 698 | 665 | 686 | 47,400 |
2018/04/20 | 653 | 679 | 653 | 664 | 14,200 |
2018/04/19 | 660 | 692 | 647 | 659 | 58,800 |
2018/04/18 | 624 | 646 | 615 | 643 | 25,300 |
2018/04/17 | 621 | 635 | 601 | 615 | 28,300 |
2018/04/16 | 663 | 663 | 627 | 628 | 30,300 |
2018/04/13 | 674 | 674 | 654 | 655 | 15,000 |
2018/04/12 | 650 | 669 | 643 | 654 | 28,100 |
2018/04/11 | 689 | 689 | 655 | 655 | 37,000 |
2018/04/10 | 707 | 707 | 667 | 670 | 58,300 |
2018/04/09 | 719 | 719 | 677 | 698 | 125,500 |
2018/04/06 | 668 | 774 | 668 | 726 | 519,200 |
2018/04/05 | 648 | 692 | 633 | 674 | 123,700 |
2018/04/04 | 639 | 660 | 627 | 638 | 89,100 |
2018/04/03 | 620 | 637 | 602 | 619 | 76,100 |
2018/04/02 | 693 | 697 | 620 | 623 | 459,800 |
2018/03/30 | 580 | 653 | 574 | 653 | 90,500 |
2018/03/29 | 571 | 571 | 551 | 553 | 37,900 |
2018/03/28 | 559 | 582 | 559 | 561 | 17,600 |
2018/03/27 | 569 | 575 | 552 | 560 | 27,100 |
2018/03/26 | 562 | 565 | 537 | 545 | 69,800 |
2018/03/23 | 605 | 605 | 574 | 574 | 61,400 |
2018/03/22 | 618 | 627 | 612 | 612 | 16,900 |
2018/03/20 | 611 | 628 | 610 | 619 | 29,300 |
2018/03/19 | 668 | 668 | 621 | 621 | 33,500 |
2018/03/16 | 643 | 667 | 634 | 661 | 45,700 |
2018/03/15 | 641 | 645 | 634 | 638 | 10,900 |
2018/03/14 | 644 | 649 | 640 | 646 | 12,300 |
2018/03/13 | 640 | 649 | 636 | 640 | 39,400 |
2018/03/12 | 653 | 653 | 620 | 650 | 39,600 |
2018/03/09 | 649 | 655 | 633 | 638 | 22,200 |
2018/03/08 | 628 | 647 | 627 | 644 | 18,300 |
2018/03/07 | 635 | 643 | 623 | 625 | 31,000 |
2018/03/06 | 624 | 646 | 616 | 645 | 30,000 |
2018/03/05 | 641 | 641 | 604 | 610 | 58,700 |
2018/03/02 | 628 | 655 | 625 | 647 | 34,700 |
2018/03/01 | 673 | 675 | 650 | 655 | 45,500 |
2018/02/28 | 680 | 691 | 676 | 683 | 23,200 |
2018/02/27 | 692 | 693 | 681 | 690 | 27,200 |
2018/02/26 | 689 | 695 | 682 | 685 | 19,300 |
2018/02/23 | 692 | 693 | 670 | 681 | 35,800 |
2018/02/22 | 707 | 710 | 676 | 685 | 59,700 |
2018/02/21 | 720 | 726 | 700 | 707 | 42,600 |
2018/02/20 | 680 | 730 | 673 | 715 | 71,800 |
2018/02/19 | 651 | 708 | 651 | 680 | 87,900 |
2018/02/16 | 640 | 658 | 626 | 642 | 57,900 |
2018/02/15 | 652 | 652 | 570 | 620 | 220,100 |
2018/02/14 | 710 | 728 | 661 | 661 | 284,600 |
2018/02/13 | 860 | 864 | 810 | 811 | 63,500 |
2018/02/09 | 740 | 825 | 740 | 825 | 79,600 |
2018/02/08 | 747 | 815 | 747 | 805 | 79,700 |
2018/02/07 | 800 | 815 | 741 | 746 | 126,300 |
2018/02/06 | 787 | 809 | 712 | 756 | 249,500 |
2018/02/05 | 831 | 866 | 821 | 862 | 93,800 |
2018/02/02 | 880 | 889 | 850 | 884 | 49,000 |
2018/02/01 | 862 | 889 | 847 | 889 | 89,000 |
2018/01/31 | 804 | 870 | 802 | 839 | 129,200 |
2018/01/30 | 878 | 904 | 796 | 829 | 279,100 |
2018/01/29 | 934 | 980 | 878 | 889 | 222,900 |
2018/01/26 | 913 | 917 | 881 | 898 | 172,700 |
2018/01/25 | 824 | 919 | 824 | 917 | 370,000 |
2018/01/24 | 810 | 824 | 793 | 820 | 76,700 |
2018/01/23 | 821 | 835 | 803 | 810 | 175,100 |
2018/01/22 | 800 | 816 | 743 | 802 | 382,400 |
2018/01/19 | 684 | 713 | 683 | 710 | 74,700 |
2018/01/18 | 710 | 720 | 685 | 686 | 140,300 |
2018/01/17 | 698 | 730 | 690 | 700 | 197,000 |
2018/01/16 | 656 | 688 | 656 | 687 | 55,800 |
2018/01/15 | 662 | 666 | 654 | 662 | 24,500 |
2018/01/12 | 660 | 673 | 660 | 665 | 22,100 |
2018/01/11 | 666 | 673 | 654 | 658 | 31,600 |
2018/01/10 | 655 | 673 | 653 | 673 | 41,200 |
2018/01/09 | 664 | 672 | 648 | 655 | 64,400 |
2018/01/05 | 631 | 682 | 624 | 664 | 180,300 |
2018/01/04 | 607 | 634 | 607 | 631 | 59,900 |