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 |
---|---|---|---|---|---|
2021/12/30 | 220 | 225 | 215 | 217 | 74,500 |
2021/12/29 | 213 | 225 | 212 | 221 | 167,300 |
2021/12/28 | 209 | 242 | 206 | 213 | 1,150,200 |
2021/12/27 | 207 | 209 | 204 | 204 | 52,600 |
2021/12/24 | 205 | 206 | 202 | 206 | 28,300 |
2021/12/23 | 208 | 209 | 204 | 205 | 22,400 |
2021/12/22 | 204 | 206 | 204 | 205 | 22,200 |
2021/12/21 | 204 | 206 | 203 | 204 | 34,700 |
2021/12/20 | 206 | 207 | 204 | 204 | 38,500 |
2021/12/17 | 204 | 208 | 203 | 206 | 12,900 |
2021/12/16 | 210 | 210 | 201 | 205 | 72,700 |
2021/12/15 | 205 | 209 | 204 | 204 | 16,300 |
2021/12/14 | 206 | 208 | 202 | 205 | 39,200 |
2021/12/13 | 210 | 210 | 202 | 206 | 71,600 |
2021/12/10 | 211 | 215 | 209 | 210 | 42,400 |
2021/12/09 | 210 | 213 | 210 | 211 | 30,900 |
2021/12/08 | 213 | 214 | 211 | 213 | 29,000 |
2021/12/07 | 212 | 214 | 210 | 212 | 27,400 |
2021/12/06 | 211 | 213 | 210 | 213 | 11,800 |
2021/12/03 | 211 | 218 | 208 | 213 | 117,800 |
2021/12/02 | 211 | 214 | 210 | 210 | 57,400 |
2021/12/01 | 210 | 215 | 208 | 212 | 60,300 |
2021/11/30 | 211 | 215 | 209 | 210 | 75,800 |
2021/11/29 | 218 | 240 | 206 | 210 | 559,800 |
2021/11/26 | 210 | 211 | 206 | 210 | 76,100 |
2021/11/25 | 214 | 215 | 205 | 209 | 180,900 |
2021/11/24 | 215 | 215 | 210 | 212 | 60,800 |
2021/11/22 | 216 | 216 | 212 | 215 | 28,500 |
2021/11/19 | 214 | 217 | 211 | 216 | 89,100 |
2021/11/18 | 224 | 224 | 207 | 214 | 226,500 |
2021/11/17 | 223 | 225 | 214 | 221 | 279,300 |
2021/11/16 | 231 | 233 | 225 | 225 | 168,700 |
2021/11/15 | 234 | 236 | 228 | 230 | 110,900 |
2021/11/12 | 232 | 238 | 230 | 237 | 50,600 |
2021/11/11 | 230 | 234 | 229 | 234 | 45,200 |
2021/11/10 | 233 | 238 | 232 | 233 | 37,700 |
2021/11/09 | 234 | 237 | 229 | 233 | 80,400 |
2021/11/08 | 239 | 241 | 232 | 235 | 68,500 |
2021/11/05 | 241 | 242 | 236 | 242 | 52,700 |
2021/11/04 | 245 | 246 | 242 | 242 | 11,400 |
2021/11/02 | 242 | 244 | 241 | 244 | 3,600 |
2021/11/01 | 243 | 244 | 238 | 244 | 17,400 |
2021/10/29 | 239 | 244 | 239 | 242 | 22,600 |
2021/10/28 | 239 | 241 | 237 | 241 | 5,500 |
2021/10/27 | 239 | 240 | 235 | 239 | 17,000 |
2021/10/26 | 239 | 240 | 235 | 235 | 29,200 |
2021/10/25 | 237 | 237 | 234 | 237 | 33,300 |
2021/10/22 | 237 | 237 | 231 | 235 | 105,700 |
2021/10/21 | 246 | 246 | 235 | 237 | 99,400 |
2021/10/20 | 246 | 247 | 240 | 243 | 35,800 |
2021/10/19 | 241 | 245 | 240 | 245 | 63,500 |
2021/10/18 | 243 | 246 | 236 | 241 | 94,700 |
2021/10/15 | 241 | 248 | 237 | 237 | 164,800 |
2021/10/14 | 249 | 251 | 243 | 244 | 60,300 |
2021/10/13 | 248 | 252 | 239 | 249 | 101,200 |
2021/10/12 | 254 | 257 | 248 | 248 | 52,900 |
2021/10/11 | 257 | 257 | 253 | 255 | 46,600 |
2021/10/08 | 260 | 260 | 251 | 257 | 62,900 |
2021/10/07 | 260 | 265 | 254 | 256 | 164,100 |
2021/10/06 | 258 | 263 | 256 | 258 | 59,600 |
2021/10/05 | 262 | 264 | 243 | 260 | 168,900 |
2021/10/04 | 269 | 275 | 262 | 268 | 122,000 |
2021/10/01 | 265 | 279 | 265 | 269 | 217,900 |
2021/09/30 | 263 | 274 | 262 | 268 | 83,600 |
2021/09/29 | 257 | 279 | 256 | 267 | 196,300 |
2021/09/28 | 263 | 265 | 260 | 265 | 39,000 |
2021/09/27 | 262 | 264 | 257 | 264 | 61,500 |
2021/09/24 | 264 | 264 | 257 | 262 | 45,400 |
2021/09/22 | 255 | 266 | 255 | 260 | 66,500 |
2021/09/21 | 250 | 262 | 248 | 255 | 65,600 |
2021/09/17 | 250 | 258 | 249 | 258 | 87,200 |
2021/09/16 | 254 | 257 | 241 | 250 | 315,300 |
2021/09/15 | 271 | 286 | 255 | 260 | 690,300 |
2021/09/14 | 261 | 302 | 255 | 259 | 2,067,700 |
2021/09/13 | 259 | 264 | 257 | 262 | 156,600 |
2021/09/10 | 251 | 264 | 249 | 258 | 169,500 |
2021/09/09 | 239 | 256 | 237 | 248 | 148,600 |
2021/09/08 | 235 | 246 | 235 | 244 | 67,800 |
2021/09/07 | 237 | 238 | 232 | 234 | 34,800 |
2021/09/06 | 240 | 242 | 238 | 238 | 14,700 |
2021/09/03 | 238 | 241 | 238 | 239 | 31,800 |
2021/09/02 | 237 | 239 | 237 | 238 | 4,000 |
2021/09/01 | 236 | 240 | 236 | 239 | 25,300 |
2021/08/31 | 240 | 242 | 237 | 238 | 27,900 |
2021/08/30 | 238 | 240 | 234 | 240 | 38,500 |
2021/08/27 | 233 | 240 | 232 | 235 | 31,900 |
2021/08/26 | 232 | 237 | 230 | 233 | 21,300 |
2021/08/25 | 232 | 239 | 232 | 235 | 74,300 |
2021/08/24 | 236 | 237 | 232 | 237 | 49,800 |
2021/08/23 | 236 | 237 | 232 | 235 | 22,600 |
2021/08/20 | 229 | 237 | 229 | 237 | 65,500 |
2021/08/19 | 228 | 236 | 228 | 231 | 43,700 |
2021/08/18 | 225 | 237 | 220 | 233 | 175,100 |
2021/08/17 | 232 | 236 | 229 | 232 | 112,600 |
2021/08/16 | 237 | 241 | 225 | 237 | 202,000 |
2021/08/13 | 245 | 245 | 239 | 245 | 85,200 |
2021/08/12 | 236 | 245 | 236 | 245 | 143,000 |
2021/08/11 | 248 | 250 | 237 | 239 | 78,700 |
2021/08/10 | 250 | 251 | 244 | 249 | 65,500 |
2021/08/06 | 253 | 254 | 239 | 246 | 100,200 |
2021/08/05 | 252 | 261 | 249 | 251 | 124,200 |
2021/08/04 | 255 | 260 | 252 | 255 | 51,300 |
2021/08/03 | 244 | 263 | 244 | 258 | 150,400 |
2021/08/02 | 248 | 250 | 243 | 249 | 80,000 |
2021/07/30 | 242 | 268 | 232 | 250 | 734,000 |
2021/07/29 | 236 | 242 | 236 | 237 | 52,600 |
2021/07/28 | 231 | 242 | 231 | 236 | 82,400 |
2021/07/27 | 244 | 269 | 230 | 235 | 1,089,400 |
2021/07/26 | 237 | 243 | 235 | 237 | 55,100 |
2021/07/21 | 237 | 239 | 233 | 237 | 25,100 |
2021/07/20 | 230 | 249 | 228 | 235 | 243,800 |
2021/07/19 | 237 | 237 | 230 | 230 | 53,800 |
2021/07/16 | 230 | 236 | 230 | 236 | 31,300 |
2021/07/15 | 234 | 235 | 228 | 231 | 42,000 |
2021/07/14 | 233 | 238 | 232 | 236 | 32,300 |
2021/07/13 | 240 | 242 | 233 | 235 | 26,300 |
2021/07/12 | 234 | 247 | 232 | 241 | 120,300 |
2021/07/09 | 223 | 232 | 223 | 230 | 56,000 |
2021/07/08 | 227 | 227 | 223 | 223 | 86,000 |
2021/07/07 | 224 | 228 | 223 | 226 | 55,000 |
2021/07/06 | 229 | 230 | 227 | 227 | 12,400 |
2021/07/05 | 228 | 232 | 222 | 228 | 57,400 |
2021/07/02 | 218 | 223 | 218 | 223 | 25,600 |
2021/07/01 | 220 | 222 | 218 | 218 | 110,700 |
2021/06/30 | 225 | 226 | 218 | 223 | 109,700 |
2021/06/29 | 223 | 228 | 223 | 225 | 55,000 |
2021/06/28 | 230 | 230 | 225 | 226 | 99,300 |
2021/06/25 | 232 | 232 | 226 | 228 | 219,000 |
2021/06/24 | 238 | 239 | 233 | 234 | 174,600 |
2021/06/23 | 237 | 242 | 235 | 241 | 90,200 |
2021/06/22 | 241 | 241 | 237 | 237 | 26,400 |
2021/06/21 | 240 | 241 | 235 | 237 | 60,000 |
2021/06/18 | 243 | 246 | 237 | 239 | 139,300 |
2021/06/17 | 254 | 254 | 244 | 245 | 49,200 |
2021/06/16 | 250 | 254 | 247 | 254 | 69,900 |
2021/06/15 | 250 | 255 | 250 | 250 | 49,900 |
2021/06/14 | 258 | 258 | 250 | 251 | 59,200 |
2021/06/11 | 262 | 266 | 257 | 259 | 48,600 |
2021/06/10 | 267 | 269 | 262 | 265 | 45,800 |
2021/06/09 | 267 | 280 | 262 | 266 | 139,900 |
2021/06/08 | 263 | 266 | 262 | 263 | 13,600 |
2021/06/07 | 266 | 267 | 264 | 264 | 13,300 |
2021/06/04 | 265 | 271 | 261 | 266 | 41,300 |
2021/06/03 | 265 | 267 | 262 | 262 | 24,200 |
2021/06/02 | 270 | 270 | 261 | 268 | 58,600 |
2021/06/01 | 268 | 273 | 268 | 272 | 28,400 |
2021/05/31 | 278 | 278 | 260 | 269 | 73,900 |
2021/05/28 | 275 | 277 | 268 | 277 | 52,800 |
2021/05/27 | 271 | 275 | 265 | 275 | 46,400 |
2021/05/26 | 271 | 282 | 267 | 274 | 146,900 |
2021/05/25 | 268 | 283 | 268 | 276 | 263,000 |
2021/05/24 | 273 | 273 | 261 | 263 | 95,100 |
2021/05/21 | 259 | 280 | 256 | 274 | 328,200 |
2021/05/20 | 244 | 267 | 244 | 261 | 259,400 |
2021/05/19 | 255 | 260 | 243 | 247 | 152,400 |
2021/05/18 | 236 | 244 | 233 | 240 | 79,500 |
2021/05/17 | 240 | 243 | 234 | 234 | 121,600 |
2021/05/14 | 239 | 244 | 238 | 242 | 30,600 |
2021/05/13 | 233 | 250 | 231 | 239 | 248,600 |
2021/05/12 | 241 | 245 | 235 | 236 | 116,900 |
2021/05/11 | 242 | 245 | 240 | 242 | 43,000 |
2021/05/10 | 242 | 247 | 238 | 241 | 95,700 |
2021/05/07 | 246 | 247 | 243 | 243 | 51,200 |
2021/05/06 | 244 | 252 | 241 | 246 | 44,500 |
2021/04/30 | 243 | 247 | 237 | 246 | 120,900 |
2021/04/28 | 254 | 267 | 240 | 242 | 532,600 |
2021/04/27 | 247 | 254 | 245 | 245 | 57,500 |
2021/04/26 | 244 | 251 | 241 | 250 | 53,200 |
2021/04/23 | 246 | 248 | 238 | 245 | 127,900 |
2021/04/22 | 242 | 247 | 242 | 245 | 32,200 |
2021/04/21 | 240 | 247 | 232 | 244 | 133,200 |
2021/04/20 | 246 | 246 | 241 | 241 | 32,000 |
2021/04/19 | 247 | 250 | 242 | 244 | 86,700 |
2021/04/16 | 248 | 249 | 244 | 248 | 66,000 |
2021/04/15 | 252 | 252 | 246 | 249 | 30,700 |
2021/04/14 | 252 | 254 | 248 | 251 | 74,400 |
2021/04/13 | 256 | 258 | 252 | 252 | 33,000 |
2021/04/12 | 256 | 261 | 252 | 255 | 59,100 |
2021/04/09 | 252 | 256 | 250 | 254 | 63,100 |
2021/04/08 | 256 | 259 | 249 | 253 | 126,600 |
2021/04/07 | 252 | 261 | 249 | 254 | 127,200 |
2021/04/06 | 257 | 257 | 249 | 249 | 110,700 |
2021/04/05 | 255 | 262 | 254 | 255 | 45,600 |
2021/04/02 | 256 | 260 | 248 | 257 | 137,900 |
2021/04/01 | 253 | 256 | 248 | 248 | 122,500 |
2021/03/31 | 253 | 257 | 251 | 255 | 67,000 |
2021/03/30 | 254 | 259 | 244 | 259 | 106,800 |
2021/03/29 | 263 | 263 | 248 | 250 | 162,700 |
2021/03/26 | 266 | 266 | 252 | 259 | 152,900 |
2021/03/25 | 251 | 263 | 243 | 259 | 259,800 |
2021/03/24 | 262 | 264 | 247 | 252 | 310,200 |
2021/03/23 | 279 | 283 | 262 | 264 | 406,500 |
2021/03/22 | 279 | 302 | 274 | 288 | 1,483,800 |
2021/03/19 | 290 | 326 | 272 | 272 | 1,490,200 |
2021/03/18 | 296 | 298 | 280 | 283 | 399,500 |
2021/03/17 | 277 | 298 | 277 | 297 | 372,000 |
2021/03/16 | 278 | 284 | 270 | 279 | 201,200 |
2021/03/15 | 265 | 277 | 264 | 277 | 257,900 |
2021/03/12 | 256 | 272 | 256 | 269 | 320,500 |
2021/03/11 | 246 | 262 | 246 | 258 | 273,100 |
2021/03/10 | 263 | 266 | 246 | 247 | 440,800 |
2021/03/09 | 261 | 272 | 249 | 271 | 580,100 |
2021/03/08 | 240 | 299 | 240 | 264 | 4,868,800 |
2021/03/05 | 234 | 242 | 231 | 235 | 254,600 |
2021/03/04 | 242 | 245 | 235 | 236 | 279,000 |
2021/03/03 | 229 | 264 | 229 | 250 | 1,327,400 |
2021/03/02 | 230 | 235 | 226 | 228 | 184,400 |
2021/03/01 | 245 | 245 | 227 | 232 | 295,800 |
2021/02/26 | 248 | 252 | 241 | 242 | 143,300 |
2021/02/25 | 254 | 254 | 241 | 251 | 283,300 |
2021/02/24 | 263 | 273 | 247 | 247 | 524,800 |
2021/02/22 | 250 | 262 | 245 | 261 | 440,200 |
2021/02/19 | 273 | 307 | 251 | 256 | 2,706,000 |
2021/02/18 | 249 | 265 | 239 | 265 | 753,400 |
2021/02/17 | 217 | 267 | 215 | 257 | 6,920,800 |
2021/02/16 | 211 | 212 | 204 | 204 | 119,500 |
2021/02/15 | 210 | 213 | 208 | 213 | 93,200 |
2021/02/12 | 214 | 214 | 209 | 209 | 105,400 |
2021/02/10 | 209 | 214 | 207 | 213 | 48,600 |
2021/02/09 | 210 | 212 | 206 | 206 | 83,500 |
2021/02/08 | 210 | 213 | 208 | 209 | 52,500 |
2021/02/05 | 210 | 214 | 206 | 207 | 86,400 |
2021/02/04 | 210 | 215 | 206 | 212 | 121,300 |
2021/02/03 | 208 | 210 | 206 | 209 | 35,900 |
2021/02/02 | 204 | 210 | 203 | 209 | 65,000 |
2021/02/01 | 201 | 205 | 200 | 205 | 41,100 |
2021/01/29 | 204 | 206 | 200 | 200 | 71,400 |
2021/01/28 | 201 | 205 | 201 | 203 | 40,400 |
2021/01/27 | 203 | 207 | 200 | 204 | 116,800 |
2021/01/26 | 209 | 210 | 204 | 204 | 76,300 |
2021/01/25 | 212 | 216 | 209 | 210 | 55,700 |
2021/01/22 | 211 | 215 | 211 | 213 | 28,900 |
2021/01/21 | 218 | 218 | 210 | 212 | 84,600 |
2021/01/20 | 214 | 216 | 211 | 216 | 56,200 |
2021/01/19 | 213 | 218 | 208 | 215 | 76,400 |
2021/01/18 | 209 | 215 | 206 | 211 | 136,600 |
2021/01/15 | 199 | 207 | 197 | 207 | 123,800 |
2021/01/14 | 200 | 201 | 196 | 199 | 159,100 |
2021/01/13 | 201 | 203 | 199 | 199 | 163,800 |
2021/01/12 | 204 | 204 | 199 | 201 | 124,000 |
2021/01/08 | 203 | 205 | 200 | 201 | 77,900 |
2021/01/07 | 203 | 204 | 200 | 201 | 42,500 |
2021/01/06 | 200 | 205 | 200 | 202 | 82,700 |
2021/01/05 | 204 | 206 | 198 | 200 | 94,200 |
2021/01/04 | 206 | 207 | 198 | 204 | 116,800 |