日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 211 213 205 206 121,100
2020/12/29 206 211 203 208 42,900
2020/12/28 209 210 202 202 114,600
2020/12/25 209 212 207 209 63,100
2020/12/24 203 211 203 211 73,900
2020/12/23 197 205 193 205 180,400
2020/12/22 205 205 195 197 261,800
2020/12/21 201 205 197 203 179,000
2020/12/18 200 205 199 204 75,500
2020/12/17 211 212 199 199 254,100
2020/12/16 215 217 209 210 88,400
2020/12/15 214 217 211 215 78,600
2020/12/14 216 222 214 217 153,000
2020/12/11 208 216 207 216 84,500
2020/12/10 211 212 208 209 103,500
2020/12/09 216 216 210 215 107,700
2020/12/08 215 216 211 216 77,500
2020/12/07 216 217 208 217 143,100
2020/12/04 220 222 215 216 96,500
2020/12/03 220 222 218 220 86,200
2020/12/02 221 221 218 220 41,100
2020/12/01 220 222 216 221 57,300
2020/11/30 222 222 216 220 46,200
2020/11/27 213 221 212 219 102,500
2020/11/26 219 219 211 215 65,800
2020/11/25 227 227 214 214 108,600
2020/11/24 225 226 215 223 115,500
2020/11/20 214 221 212 217 113,700
2020/11/19 209 217 206 214 105,400
2020/11/18 212 213 207 207 64,800
2020/11/17 205 217 202 212 242,800
2020/11/16 220 235 206 209 569,600
2020/11/13 215 220 211 212 136,400
2020/11/12 220 222 212 217 125,400
2020/11/11 213 224 212 224 226,900
2020/11/10 215 215 204 209 209,400
2020/11/09 217 219 204 211 245,400
2020/11/06 220 229 216 220 118,100
2020/11/05 218 224 215 220 98,300
2020/11/04 238 242 204 219 644,100
2020/11/02 232 245 228 236 161,400
2020/10/30 256 256 232 235 274,600
2020/10/29 246 256 244 256 111,900
2020/10/28 252 258 244 251 178,800
2020/10/27 248 257 248 255 83,300
2020/10/26 268 268 249 251 290,700
2020/10/23 256 263 250 263 175,400
2020/10/22 255 265 248 258 209,700
2020/10/21 250 257 250 255 92,500
2020/10/20 247 261 247 258 60,600
2020/10/19 250 255 242 252 160,300
2020/10/16 259 266 250 256 176,600
2020/10/15 269 269 252 255 285,300
2020/10/14 276 282 257 263 395,300
2020/10/13 281 285 277 278 130,300
2020/10/12 290 293 277 284 147,200
2020/10/09 288 294 282 285 238,300
2020/10/08 274 290 271 287 279,900
2020/10/07 271 280 269 276 322,800
2020/10/06 293 299 263 273 557,900
2020/10/05 301 310 290 293 531,000
2020/10/02 300 318 268 285 1,522,700
2020/09/30 281 297 272 296 688,600
2020/09/29 269 282 265 278 496,400
2020/09/28 252 275 249 275 838,300
2020/09/25 239 257 236 247 414,300
2020/09/24 245 246 235 237 298,800
2020/09/23 238 247 233 246 586,300
2020/09/18 234 237 226 230 289,500
2020/09/17 259 259 234 240 544,300
2020/09/16 247 272 240 251 1,584,300
2020/09/15 245 260 225 237 1,246,800
2020/09/14 208 233 206 232 888,800
2020/09/11 202 206 202 203 138,100
2020/09/10 202 210 201 203 97,400
2020/09/09 200 205 197 204 120,200
2020/09/08 197 201 197 200 70,800
2020/09/07 202 203 196 197 190,400
2020/09/04 201 203 198 200 134,300
2020/09/03 204 209 203 204 193,200
2020/09/02 203 210 202 204 256,300
2020/09/01 207 208 202 203 127,300
2020/08/31 198 206 196 203 217,300
2020/08/28 204 210 193 198 310,200
2020/08/27 200 204 198 204 160,300
2020/08/26 211 213 201 204 387,000
2020/08/25 195 203 191 203 402,900
2020/08/24 190 200 188 194 224,600
2020/08/21 190 191 187 190 95,500
2020/08/20 191 191 188 189 102,100
2020/08/19 189 191 188 191 73,300
2020/08/18 189 191 188 189 47,800
2020/08/17 194 194 185 191 105,500
2020/08/14 195 195 188 191 213,100
2020/08/13 194 194 189 190 153,300
2020/08/12 191 192 188 189 109,900
2020/08/11 188 193 188 191 106,500
2020/08/07 189 193 187 192 149,500
2020/08/06 207 227 191 194 926,900
2020/08/05 200 204 196 201 100,000
2020/08/04 198 200 191 198 122,800
2020/08/03 192 198 188 197 85,100
2020/07/31 191 195 183 195 196,500
2020/07/30 206 207 190 194 277,000
2020/07/29 213 213 204 205 72,500
2020/07/28 215 218 205 210 149,700
2020/07/27 215 221 204 218 129,800
2020/07/22 226 228 216 220 169,300
2020/07/21 224 233 223 226 83,700
2020/07/20 237 240 220 227 175,300
2020/07/17 252 256 237 238 205,200
2020/07/16 240 285 240 250 871,300
2020/07/15 249 253 240 244 96,800
2020/07/14 256 256 244 246 84,700
2020/07/13 250 257 244 254 99,700
2020/07/10 266 271 249 249 189,200
2020/07/09 275 278 263 269 156,000
2020/07/08 283 305 271 273 697,000
2020/07/07 262 288 257 283 575,900
2020/07/06 256 265 256 261 85,600
2020/07/03 272 272 253 261 79,100
2020/07/02 283 285 266 267 89,200
2020/07/01 296 296 280 282 62,500
2020/06/30 287 300 279 293 104,600
2020/06/29 293 299 283 287 67,000
2020/06/26 292 300 288 299 57,200
2020/06/25 294 297 291 294 37,000
2020/06/24 304 304 292 298 60,500
2020/06/23 300 304 293 298 128,800
2020/06/22 288 297 287 294 50,800
2020/06/19 288 301 286 286 84,000
2020/06/18 290 290 280 288 35,600
2020/06/17 289 289 284 284 13,300
2020/06/16 277 287 277 286 26,900
2020/06/15 286 289 274 274 75,100
2020/06/12 285 292 276 288 75,500
2020/06/11 304 311 290 296 127,000
2020/06/10 298 316 297 303 127,800
2020/06/09 299 301 292 296 40,700
2020/06/08 297 305 288 293 197,600
2020/06/05 303 303 293 301 75,700
2020/06/04 292 305 289 299 146,700
2020/06/03 297 298 286 290 106,000
2020/06/02 289 296 288 292 40,900
2020/06/01 292 302 285 289 123,700
2020/05/29 317 318 295 300 314,000
2020/05/28 294 296 288 295 46,200
2020/05/27 299 300 285 292 62,800
2020/05/26 305 309 295 297 102,000
2020/05/25 290 310 287 307 100,500
2020/05/22 289 291 285 290 13,000
2020/05/21 289 294 282 289 33,000
2020/05/20 287 292 286 291 22,200
2020/05/19 291 291 280 287 32,600
2020/05/18 291 291 280 284 32,100
2020/05/15 282 290 282 286 22,300
2020/05/14 292 293 280 280 38,800
2020/05/13 293 297 289 295 43,500
2020/05/12 292 340 292 297 256,100
2020/05/11 290 292 282 286 34,900
2020/05/08 288 290 283 285 15,800
2020/05/07 275 289 273 289 27,700
2020/05/01 289 295 286 291 15,800
2020/04/30 299 304 285 295 38,300
2020/04/28 287 299 285 296 50,600
2020/04/27 292 299 278 294 41,000
2020/04/24 308 308 290 290 20,100
2020/04/23 305 310 294 303 36,600
2020/04/22 307 307 290 293 40,700
2020/04/21 335 336 304 308 57,100
2020/04/20 350 350 330 343 68,300
2020/04/17 308 370 306 350 299,800
2020/04/16 277 358 273 316 244,600
2020/04/15 290 290 278 278 22,000
2020/04/14 282 295 276 281 50,300
2020/04/13 295 295 275 284 35,900
2020/04/10 295 309 293 303 21,000
2020/04/09 304 308 290 302 32,900
2020/04/08 301 304 290 296 40,600
2020/04/07 317 317 286 293 72,300
2020/04/06 292 311 285 302 16,600
2020/04/03 315 315 260 300 73,800
2020/04/02 323 332 299 302 37,700
2020/04/01 348 362 331 339 29,700
2020/03/31 378 378 342 348 55,600
2020/03/30 323 355 323 346 46,100
2020/03/27 315 377 313 363 314,300
2020/03/26 317 329 279 299 59,400
2020/03/25 283 342 283 325 125,300
2020/03/24 240 280 240 275 88,900
2020/03/23 251 256 240 245 18,400
2020/03/19 247 260 240 251 50,700
2020/03/18 255 270 248 248 50,900
2020/03/17 249 269 245 251 55,100
2020/03/16 270 289 260 266 37,900
2020/03/13 290 294 243 270 138,000
2020/03/12 309 309 280 292 68,400
2020/03/11 333 345 298 303 95,800
2020/03/10 298 323 269 321 109,500
2020/03/09 311 320 290 290 69,900
2020/03/06 343 353 332 339 31,900
2020/03/05 349 381 348 358 61,100
2020/03/04 339 366 333 357 39,900
2020/03/03 365 394 355 355 61,600
2020/03/02 370 381 344 371 138,900
2020/02/28 358 398 292 314 410,400
2020/02/27 385 385 339 350 95,300
2020/02/26 399 408 383 384 86,200
2020/02/25 393 404 380 380 106,300
2020/02/21 429 434 415 415 75,300
2020/02/20 447 447 422 429 57,200
2020/02/19 421 454 420 423 135,300
2020/02/18 428 430 402 421 99,200
2020/02/17 446 446 423 427 59,400
2020/02/14 461 464 450 454 54,700
2020/02/13 450 476 450 460 60,600
2020/02/12 462 473 453 453 73,000
2020/02/10 465 489 461 461 36,200
2020/02/07 469 484 469 471 35,300
2020/02/06 498 504 468 476 128,300
2020/02/05 493 501 487 492 45,000
2020/02/04 513 513 493 503 52,000
2020/02/03 470 513 467 507 125,100
2020/01/31 495 506 469 478 187,300
2020/01/30 480 597 478 497 445,400
2020/01/29 561 583 501 534 295,100
2020/01/28 552 614 550 570 454,600
2020/01/27 549 559 521 544 350,800
2020/01/24 590 609 573 590 234,300
2020/01/23 653 656 598 600 568,900
2020/01/22 599 660 584 653 731,400
2020/01/21 605 619 572 597 609,600
2020/01/20 680 695 576 589 1,970,200
2020/01/17 500 600 491 600 1,835,900
2020/01/16 471 500 471 500 241,000
2020/01/15 455 484 440 477 205,700
2020/01/14 451 478 448 468 152,700
2020/01/10 455 459 443 450 104,300
2020/01/09 458 475 447 459 143,100
2020/01/08 448 488 446 450 310,100
2020/01/07 431 446 419 444 210,400
2020/01/06 435 458 435 435 112,000

このページの先頭へ