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 |
---|---|---|---|---|---|
2019/12/30 | 451 | 454 | 443 | 448 | 101,200 |
2019/12/27 | 455 | 455 | 443 | 448 | 95,000 |
2019/12/26 | 450 | 457 | 432 | 450 | 279,200 |
2019/12/25 | 466 | 467 | 440 | 444 | 399,100 |
2019/12/24 | 473 | 475 | 430 | 442 | 599,900 |
2019/12/23 | 433 | 503 | 426 | 474 | 2,208,900 |
2019/12/20 | 450 | 498 | 411 | 434 | 2,180,300 |
2019/12/19 | 630 | 635 | 450 | 450 | 2,514,700 |
2019/12/18 | 530 | 550 | 515 | 550 | 675,000 |
2019/12/17 | 438 | 470 | 397 | 470 | 3,218,700 |
2019/12/16 | 303 | 390 | 301 | 390 | 2,950,200 |
2019/12/13 | 279 | 325 | 271 | 310 | 2,612,200 |
2019/12/12 | 247 | 317 | 242 | 281 | 2,998,400 |
2019/12/11 | 265 | 273 | 243 | 255 | 566,600 |
2019/12/10 | 223 | 293 | 223 | 264 | 3,021,000 |
2019/12/09 | 223 | 224 | 210 | 216 | 68,400 |
2019/12/06 | 206 | 212 | 206 | 212 | 39,500 |
2019/12/05 | 208 | 210 | 204 | 205 | 14,700 |
2019/12/04 | 207 | 215 | 207 | 208 | 28,400 |
2019/12/03 | 207 | 237 | 205 | 207 | 330,400 |
2019/12/02 | 206 | 206 | 204 | 206 | 7,000 |
2019/11/29 | 201 | 207 | 201 | 206 | 24,300 |
2019/11/28 | 200 | 202 | 200 | 200 | 14,000 |
2019/11/27 | 201 | 202 | 200 | 200 | 6,000 |
2019/11/26 | 202 | 202 | 199 | 201 | 4,400 |
2019/11/25 | 203 | 203 | 199 | 199 | 11,700 |
2019/11/22 | 196 | 197 | 196 | 197 | 5,000 |
2019/11/21 | 196 | 197 | 195 | 197 | 6,500 |
2019/11/20 | 201 | 201 | 197 | 198 | 11,600 |
2019/11/19 | 201 | 201 | 198 | 198 | 8,400 |
2019/11/18 | 200 | 200 | 198 | 200 | 4,400 |
2019/11/15 | 200 | 202 | 196 | 199 | 37,400 |
2019/11/14 | 198 | 198 | 195 | 195 | 6,200 |
2019/11/13 | 198 | 198 | 194 | 198 | 14,900 |
2019/11/12 | 199 | 200 | 197 | 198 | 8,500 |
2019/11/11 | 199 | 199 | 193 | 199 | 27,900 |
2019/11/08 | 201 | 203 | 199 | 199 | 100,800 |
2019/11/07 | 214 | 214 | 201 | 204 | 45,800 |
2019/11/06 | 215 | 215 | 207 | 211 | 13,400 |
2019/11/05 | 208 | 215 | 205 | 213 | 39,500 |
2019/11/01 | 207 | 208 | 205 | 206 | 7,400 |
2019/10/31 | 205 | 210 | 205 | 206 | 9,600 |
2019/10/30 | 212 | 212 | 203 | 205 | 21,900 |
2019/10/29 | 210 | 214 | 209 | 209 | 14,700 |
2019/10/28 | 215 | 215 | 208 | 209 | 12,400 |
2019/10/25 | 216 | 217 | 210 | 211 | 38,200 |
2019/10/24 | 204 | 222 | 204 | 214 | 131,700 |
2019/10/23 | 206 | 207 | 204 | 205 | 4,600 |
2019/10/21 | 204 | 206 | 204 | 206 | 2,100 |
2019/10/18 | 205 | 209 | 204 | 204 | 16,800 |
2019/10/17 | 200 | 206 | 200 | 206 | 22,500 |
2019/10/16 | 203 | 203 | 198 | 198 | 6,600 |
2019/10/15 | 202 | 202 | 198 | 199 | 6,300 |
2019/10/11 | 200 | 201 | 199 | 199 | 13,800 |
2019/10/10 | 204 | 204 | 201 | 202 | 11,100 |
2019/10/09 | 205 | 205 | 202 | 203 | 7,300 |
2019/10/08 | 201 | 208 | 201 | 203 | 17,600 |
2019/10/07 | 203 | 204 | 202 | 203 | 6,000 |
2019/10/04 | 207 | 207 | 201 | 201 | 34,600 |
2019/10/03 | 208 | 210 | 205 | 205 | 33,800 |
2019/10/02 | 215 | 215 | 207 | 211 | 52,700 |
2019/10/01 | 206 | 212 | 202 | 211 | 54,100 |
2019/09/30 | 204 | 224 | 201 | 205 | 179,000 |
2019/09/27 | 198 | 227 | 193 | 203 | 537,000 |
2019/09/26 | 196 | 214 | 194 | 197 | 167,700 |
2019/09/25 | 197 | 197 | 195 | 195 | 3,900 |
2019/09/24 | 200 | 200 | 197 | 197 | 6,900 |
2019/09/20 | 199 | 199 | 197 | 198 | 3,900 |
2019/09/19 | 196 | 198 | 195 | 197 | 7,700 |
2019/09/18 | 197 | 198 | 195 | 195 | 10,400 |
2019/09/17 | 197 | 202 | 196 | 200 | 26,800 |
2019/09/13 | 197 | 199 | 197 | 199 | 6,400 |
2019/09/12 | 199 | 200 | 198 | 200 | 5,400 |
2019/09/11 | 198 | 202 | 197 | 202 | 16,600 |
2019/09/10 | 198 | 200 | 197 | 200 | 9,500 |
2019/09/09 | 197 | 201 | 197 | 201 | 3,900 |
2019/09/06 | 196 | 199 | 196 | 199 | 11,700 |
2019/09/05 | 197 | 201 | 196 | 198 | 13,500 |
2019/09/04 | 199 | 199 | 196 | 196 | 2,800 |
2019/09/03 | 197 | 197 | 195 | 197 | 6,500 |
2019/09/02 | 192 | 197 | 192 | 197 | 3,100 |
2019/08/30 | 198 | 198 | 193 | 196 | 4,300 |
2019/08/29 | 194 | 194 | 191 | 193 | 5,800 |
2019/08/28 | 198 | 198 | 190 | 194 | 28,600 |
2019/08/27 | 195 | 202 | 195 | 200 | 17,700 |
2019/08/26 | 194 | 198 | 193 | 195 | 4,600 |
2019/08/23 | 196 | 198 | 195 | 195 | 13,100 |
2019/08/22 | 200 | 200 | 196 | 197 | 16,500 |
2019/08/21 | 196 | 198 | 195 | 198 | 8,800 |
2019/08/20 | 199 | 200 | 195 | 200 | 11,800 |
2019/08/19 | 201 | 201 | 197 | 200 | 6,300 |
2019/08/16 | 197 | 202 | 196 | 196 | 4,100 |
2019/08/15 | 201 | 201 | 197 | 197 | 12,700 |
2019/08/14 | 199 | 203 | 199 | 203 | 5,700 |
2019/08/13 | 200 | 202 | 198 | 199 | 5,300 |
2019/08/09 | 207 | 207 | 197 | 199 | 28,200 |
2019/08/08 | 202 | 208 | 199 | 208 | 14,000 |
2019/08/07 | 203 | 203 | 198 | 203 | 10,700 |
2019/08/06 | 201 | 204 | 195 | 203 | 30,800 |
2019/08/05 | 205 | 208 | 201 | 208 | 33,000 |
2019/08/02 | 206 | 207 | 204 | 207 | 9,700 |
2019/08/01 | 208 | 208 | 203 | 205 | 16,300 |
2019/07/31 | 209 | 210 | 208 | 208 | 6,500 |
2019/07/30 | 211 | 212 | 209 | 209 | 9,700 |
2019/07/29 | 212 | 212 | 211 | 212 | 5,300 |
2019/07/26 | 213 | 213 | 211 | 212 | 8,900 |
2019/07/25 | 212 | 216 | 212 | 214 | 22,100 |
2019/07/24 | 211 | 212 | 209 | 211 | 13,200 |
2019/07/23 | 209 | 211 | 209 | 211 | 4,500 |
2019/07/22 | 211 | 211 | 209 | 210 | 11,400 |
2019/07/19 | 209 | 212 | 208 | 211 | 17,600 |
2019/07/18 | 208 | 210 | 207 | 208 | 7,400 |
2019/07/17 | 208 | 212 | 207 | 212 | 17,400 |
2019/07/16 | 209 | 211 | 208 | 209 | 19,700 |
2019/07/12 | 215 | 215 | 210 | 212 | 22,800 |
2019/07/11 | 214 | 215 | 210 | 213 | 11,400 |
2019/07/10 | 212 | 212 | 209 | 210 | 14,400 |
2019/07/09 | 218 | 218 | 209 | 210 | 29,600 |
2019/07/08 | 222 | 222 | 215 | 215 | 23,600 |
2019/07/05 | 224 | 224 | 216 | 218 | 45,000 |
2019/07/04 | 219 | 223 | 214 | 222 | 58,300 |
2019/07/03 | 215 | 224 | 212 | 219 | 101,000 |
2019/07/02 | 217 | 217 | 212 | 214 | 23,600 |
2019/07/01 | 212 | 214 | 210 | 214 | 22,000 |
2019/06/28 | 208 | 213 | 208 | 210 | 35,800 |
2019/06/27 | 207 | 210 | 206 | 208 | 15,500 |
2019/06/26 | 209 | 209 | 207 | 209 | 9,500 |
2019/06/25 | 206 | 211 | 206 | 208 | 10,200 |
2019/06/24 | 207 | 208 | 204 | 206 | 18,700 |
2019/06/21 | 211 | 211 | 208 | 208 | 16,500 |
2019/06/20 | 211 | 212 | 210 | 210 | 8,100 |
2019/06/19 | 210 | 212 | 209 | 210 | 11,700 |
2019/06/18 | 210 | 213 | 208 | 209 | 20,700 |
2019/06/17 | 213 | 213 | 210 | 210 | 12,500 |
2019/06/14 | 209 | 213 | 209 | 213 | 17,600 |
2019/06/13 | 212 | 212 | 207 | 209 | 12,100 |
2019/06/12 | 210 | 212 | 208 | 211 | 26,900 |
2019/06/11 | 211 | 211 | 207 | 209 | 18,100 |
2019/06/10 | 208 | 212 | 208 | 208 | 30,100 |
2019/06/07 | 206 | 209 | 205 | 207 | 16,100 |
2019/06/06 | 209 | 211 | 204 | 205 | 38,500 |
2019/06/05 | 211 | 213 | 205 | 208 | 37,300 |
2019/06/04 | 210 | 224 | 204 | 209 | 104,500 |
2019/06/03 | 205 | 210 | 203 | 204 | 55,800 |
2019/05/31 | 212 | 212 | 208 | 211 | 22,700 |
2019/05/30 | 214 | 216 | 205 | 211 | 71,600 |
2019/05/29 | 223 | 223 | 217 | 217 | 40,100 |
2019/05/28 | 219 | 232 | 215 | 222 | 183,000 |
2019/05/27 | 218 | 224 | 212 | 214 | 129,500 |
2019/05/24 | 205 | 272 | 205 | 225 | 1,563,800 |
2019/05/23 | 212 | 212 | 203 | 203 | 17,700 |
2019/05/22 | 204 | 210 | 203 | 205 | 17,900 |
2019/05/21 | 206 | 206 | 200 | 204 | 25,700 |
2019/05/20 | 206 | 215 | 206 | 206 | 11,600 |
2019/05/17 | 207 | 213 | 200 | 206 | 35,600 |
2019/05/16 | 211 | 215 | 201 | 209 | 30,100 |
2019/05/15 | 215 | 221 | 211 | 218 | 19,000 |
2019/05/14 | 214 | 215 | 209 | 211 | 19,800 |
2019/05/13 | 217 | 219 | 210 | 214 | 36,200 |
2019/05/10 | 219 | 221 | 215 | 219 | 15,000 |
2019/05/09 | 221 | 225 | 216 | 220 | 21,000 |
2019/05/08 | 220 | 223 | 216 | 223 | 15,300 |
2019/05/07 | 221 | 227 | 219 | 223 | 20,500 |
2019/04/26 | 222 | 246 | 220 | 223 | 285,900 |
2019/04/25 | 227 | 231 | 222 | 223 | 22,200 |
2019/04/24 | 224 | 227 | 222 | 227 | 13,900 |
2019/04/23 | 225 | 225 | 221 | 223 | 13,600 |
2019/04/22 | 223 | 226 | 223 | 224 | 9,300 |
2019/04/19 | 227 | 230 | 225 | 226 | 11,900 |
2019/04/18 | 230 | 231 | 226 | 227 | 19,100 |
2019/04/17 | 230 | 233 | 230 | 231 | 11,600 |
2019/04/16 | 233 | 233 | 229 | 230 | 5,000 |
2019/04/15 | 228 | 232 | 228 | 232 | 6,800 |
2019/04/12 | 230 | 234 | 226 | 229 | 25,900 |
2019/04/11 | 236 | 236 | 228 | 231 | 36,900 |
2019/04/10 | 236 | 239 | 236 | 236 | 8,600 |
2019/04/09 | 239 | 240 | 235 | 237 | 17,200 |
2019/04/08 | 242 | 244 | 240 | 242 | 39,200 |
2019/04/05 | 245 | 258 | 234 | 239 | 173,000 |
2019/04/04 | 236 | 244 | 235 | 237 | 32,300 |
2019/04/03 | 228 | 244 | 227 | 232 | 57,900 |
2019/04/02 | 241 | 250 | 227 | 227 | 80,800 |
2019/04/01 | 244 | 255 | 239 | 239 | 124,100 |
2019/03/29 | 226 | 241 | 225 | 241 | 40,900 |
2019/03/28 | 235 | 235 | 228 | 228 | 38,400 |
2019/03/27 | 226 | 256 | 226 | 231 | 209,500 |
2019/03/26 | 223 | 226 | 222 | 222 | 20,300 |
2019/03/25 | 228 | 228 | 223 | 224 | 12,300 |
2019/03/22 | 228 | 230 | 225 | 229 | 27,900 |
2019/03/20 | 230 | 234 | 223 | 225 | 44,700 |
2019/03/19 | 226 | 244 | 224 | 227 | 85,600 |
2019/03/18 | 222 | 226 | 221 | 223 | 26,800 |
2019/03/15 | 223 | 232 | 221 | 221 | 43,800 |
2019/03/14 | 227 | 236 | 220 | 222 | 48,100 |
2019/03/13 | 229 | 235 | 224 | 231 | 30,900 |
2019/03/12 | 230 | 263 | 220 | 226 | 416,900 |
2019/03/11 | 223 | 227 | 211 | 222 | 23,300 |
2019/03/08 | 231 | 235 | 222 | 224 | 48,800 |
2019/03/07 | 243 | 243 | 233 | 238 | 44,400 |
2019/03/06 | 241 | 245 | 238 | 240 | 26,500 |
2019/03/05 | 242 | 248 | 241 | 242 | 30,100 |
2019/03/04 | 242 | 256 | 241 | 246 | 102,800 |
2019/03/01 | 243 | 249 | 236 | 238 | 80,100 |
2019/02/28 | 258 | 263 | 246 | 248 | 105,500 |
2019/02/27 | 267 | 271 | 255 | 259 | 121,800 |
2019/02/26 | 286 | 286 | 265 | 270 | 236,600 |
2019/02/25 | 257 | 292 | 257 | 284 | 847,600 |
2019/02/22 | 236 | 256 | 232 | 252 | 235,500 |
2019/02/21 | 239 | 241 | 233 | 236 | 55,300 |
2019/02/20 | 227 | 239 | 227 | 239 | 91,700 |
2019/02/19 | 226 | 234 | 221 | 229 | 65,900 |
2019/02/18 | 212 | 245 | 212 | 229 | 473,700 |
2019/02/15 | 220 | 220 | 209 | 209 | 31,900 |
2019/02/14 | 225 | 225 | 211 | 216 | 45,400 |
2019/02/13 | 210 | 224 | 210 | 224 | 36,800 |
2019/02/12 | 208 | 225 | 208 | 212 | 45,600 |
2019/02/08 | 215 | 219 | 205 | 207 | 61,100 |
2019/02/07 | 225 | 228 | 218 | 223 | 69,400 |
2019/02/06 | 213 | 245 | 213 | 230 | 440,900 |
2019/02/05 | 212 | 213 | 208 | 210 | 24,200 |
2019/02/04 | 205 | 215 | 202 | 212 | 46,900 |
2019/02/01 | 203 | 208 | 201 | 201 | 32,600 |
2019/01/31 | 203 | 206 | 202 | 203 | 13,700 |
2019/01/30 | 209 | 211 | 201 | 201 | 39,300 |
2019/01/29 | 218 | 220 | 210 | 210 | 34,200 |
2019/01/28 | 218 | 225 | 216 | 217 | 28,300 |
2019/01/25 | 219 | 220 | 215 | 216 | 17,000 |
2019/01/24 | 209 | 217 | 209 | 217 | 16,100 |
2019/01/23 | 214 | 221 | 211 | 211 | 15,500 |
2019/01/22 | 215 | 225 | 215 | 216 | 49,800 |
2019/01/21 | 225 | 227 | 216 | 218 | 99,200 |
2019/01/18 | 235 | 235 | 225 | 227 | 46,900 |
2019/01/17 | 223 | 234 | 223 | 230 | 26,400 |
2019/01/16 | 223 | 227 | 222 | 226 | 32,100 |
2019/01/15 | 223 | 235 | 214 | 228 | 26,400 |
2019/01/11 | 220 | 228 | 218 | 226 | 37,700 |
2019/01/10 | 226 | 235 | 217 | 221 | 47,400 |
2019/01/09 | 237 | 239 | 227 | 228 | 66,700 |
2019/01/08 | 227 | 246 | 225 | 226 | 102,500 |
2019/01/07 | 215 | 249 | 215 | 219 | 182,200 |
2019/01/04 | 209 | 225 | 204 | 215 | 138,700 |