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
2022/12/30 107 107 105 105 36,400
2022/12/29 105 107 104 105 38,900
2022/12/28 107 107 104 105 113,400
2022/12/27 108 110 106 107 77,900
2022/12/26 111 112 107 107 144,700
2022/12/23 116 117 105 111 141,100
2022/12/22 118 118 116 116 15,700
2022/12/21 118 118 115 117 32,900
2022/12/20 124 124 114 116 155,500
2022/12/19 127 127 123 123 24,700
2022/12/16 131 131 123 127 147,400
2022/12/15 131 134 130 134 60,900
2022/12/14 127 131 126 131 164,300
2022/12/13 125 129 123 126 77,500
2022/12/12 125 125 124 125 5,700
2022/12/09 124 125 123 125 29,600
2022/12/08 123 124 122 123 19,100
2022/12/07 123 125 123 123 25,600
2022/12/06 123 124 122 124 23,300
2022/12/05 122 125 122 123 34,300
2022/12/02 122 124 121 122 23,700
2022/12/01 125 125 122 122 58,800
2022/11/30 124 125 124 125 15,600
2022/11/29 124 126 124 124 22,800
2022/11/28 125 126 124 124 19,300
2022/11/25 123 126 123 125 26,300
2022/11/24 125 125 123 123 12,500
2022/11/22 123 125 123 125 62,900
2022/11/21 126 126 124 124 31,200
2022/11/18 125 125 123 124 39,300
2022/11/17 124 126 123 123 40,200
2022/11/16 127 127 123 126 36,400
2022/11/15 123 127 123 125 28,300
2022/11/14 125 125 122 125 50,600
2022/11/11 130 130 125 126 94,900
2022/11/10 129 131 129 129 56,500
2022/11/09 128 132 127 131 50,000
2022/11/08 128 130 127 128 33,900
2022/11/07 129 129 126 128 64,700
2022/11/04 130 130 128 128 26,700
2022/11/02 132 132 130 130 41,500
2022/11/01 131 133 129 131 40,800
2022/10/31 130 132 127 130 87,100
2022/10/28 131 131 129 129 50,500
2022/10/27 134 134 131 131 98,800
2022/10/26 135 137 134 134 77,800
2022/10/25 135 137 134 136 90,700
2022/10/24 137 139 135 136 77,100
2022/10/21 138 140 134 135 384,000
2022/10/20 150 167 139 140 3,221,700
2022/10/19 140 148 139 140 174,800
2022/10/18 145 149 140 141 322,000
2022/10/17 159 160 144 144 456,600
2022/10/14 150 159 147 159 2,323,300
2022/10/13 175 193 151 155 20,931,400
2022/10/12 150 165 142 165 3,145,000
2022/10/11 117 117 115 115 27,700
2022/10/07 118 119 118 118 9,900
2022/10/06 121 121 118 119 16,000
2022/10/05 120 121 119 120 14,100
2022/10/04 119 121 118 120 24,400
2022/10/03 117 118 117 118 11,800
2022/09/30 118 119 117 117 28,100
2022/09/29 119 120 117 119 26,300
2022/09/28 121 121 117 119 57,100
2022/09/27 122 122 121 122 6,700
2022/09/26 123 124 120 120 21,100
2022/09/22 120 123 120 123 13,500
2022/09/21 122 123 119 122 72,300
2022/09/20 122 123 121 121 56,100
2022/09/16 124 125 122 123 72,700
2022/09/15 125 127 124 124 29,800
2022/09/14 124 126 123 125 35,900
2022/09/13 128 128 125 125 20,700
2022/09/12 127 129 127 127 25,400
2022/09/09 125 127 124 126 28,900
2022/09/08 125 126 124 124 26,200
2022/09/07 125 126 125 126 21,200
2022/09/06 124 128 124 127 39,900
2022/09/05 125 127 124 124 68,300
2022/09/02 128 128 126 126 50,600
2022/09/01 129 129 127 128 23,100
2022/08/31 130 130 127 130 71,400
2022/08/30 129 131 128 131 40,500
2022/08/29 129 129 127 128 28,900
2022/08/26 132 132 130 130 12,900
2022/08/25 130 133 130 131 28,600
2022/08/24 128 131 128 129 40,300
2022/08/23 128 131 128 129 47,400
2022/08/22 131 133 128 129 114,800
2022/08/19 131 134 128 133 146,100
2022/08/18 133 136 128 130 150,100
2022/08/17 135 137 133 134 63,800
2022/08/16 133 135 131 135 162,600
2022/08/15 135 136 132 133 73,200
2022/08/12 134 135 129 135 101,000
2022/08/10 136 136 134 134 26,500
2022/08/09 136 139 135 138 63,700
2022/08/08 141 141 136 136 38,100
2022/08/05 139 142 139 141 26,400
2022/08/04 140 141 138 140 89,300
2022/08/03 139 140 137 140 50,000
2022/08/02 144 144 140 141 64,600
2022/08/01 146 146 143 144 40,300
2022/07/29 145 145 143 145 35,900
2022/07/28 143 145 143 145 13,600
2022/07/27 142 144 141 143 31,500
2022/07/26 144 145 141 142 60,500
2022/07/25 146 148 144 145 44,900
2022/07/22 148 150 144 148 106,600
2022/07/21 149 151 148 148 95,700
2022/07/20 150 151 148 149 72,600
2022/07/19 152 152 147 151 107,300
2022/07/15 145 151 144 151 157,300
2022/07/14 144 148 141 146 143,700
2022/07/13 136 146 135 146 307,000
2022/07/12 136 137 135 135 19,100
2022/07/11 134 138 134 136 16,700
2022/07/08 138 138 133 138 44,500
2022/07/07 136 137 135 137 22,100
2022/07/06 133 136 133 136 8,700
2022/07/05 133 136 133 134 10,400
2022/07/04 136 136 132 134 27,700
2022/07/01 140 140 135 135 34,100
2022/06/30 139 139 137 137 41,300
2022/06/29 139 140 137 140 17,100
2022/06/28 138 140 136 140 98,700
2022/06/27 138 138 133 137 61,600
2022/06/24 133 140 132 136 71,900
2022/06/23 131 134 131 134 21,300
2022/06/22 133 134 130 131 14,400
2022/06/21 130 132 127 132 74,200
2022/06/20 134 134 128 130 74,100
2022/06/17 130 132 128 129 72,200
2022/06/16 134 135 132 132 61,400
2022/06/15 135 136 132 132 123,300
2022/06/14 136 138 135 137 31,600
2022/06/13 140 140 135 137 107,800
2022/06/10 142 143 141 141 36,000
2022/06/09 143 144 141 142 156,500
2022/06/08 141 145 140 141 170,200
2022/06/07 142 143 140 141 50,000
2022/06/06 139 142 138 142 34,100
2022/06/03 138 140 138 138 99,400
2022/06/02 139 141 139 141 29,600
2022/06/01 142 142 138 141 41,800
2022/05/31 135 141 135 141 91,400
2022/05/30 140 140 136 136 104,800
2022/05/27 134 136 131 135 144,000
2022/05/26 132 138 132 134 135,500
2022/05/25 141 141 132 132 378,700
2022/05/24 143 148 142 142 118,200
2022/05/23 155 155 138 143 1,184,800
2022/05/20 156 160 150 154 938,400
2022/05/19 177 187 166 166 1,697,500
2022/05/18 160 172 159 172 226,600
2022/05/17 158 163 158 160 58,500
2022/05/16 159 164 158 161 85,900
2022/05/13 159 163 156 161 124,800
2022/05/12 168 168 159 159 97,100
2022/05/11 172 172 162 168 110,000
2022/05/10 172 173 164 170 160,900
2022/05/09 182 182 173 174 73,800
2022/05/06 179 179 174 177 78,800
2022/05/02 184 184 175 179 104,500
2022/04/28 185 185 180 180 56,800
2022/04/27 191 193 176 184 388,700
2022/04/26 194 195 191 194 48,700
2022/04/25 192 195 192 194 40,100
2022/04/22 196 197 193 197 88,800
2022/04/21 202 213 195 198 506,900
2022/04/20 199 200 195 197 42,300
2022/04/19 199 200 198 199 27,100
2022/04/18 198 200 196 199 76,200
2022/04/15 202 203 198 199 130,200
2022/04/14 204 205 201 205 33,800
2022/04/13 203 204 200 202 39,000
2022/04/12 200 203 197 203 69,400
2022/04/11 206 208 200 200 213,000
2022/04/08 200 201 199 201 38,600
2022/04/07 197 202 197 199 55,400
2022/04/06 197 199 196 199 14,200
2022/04/05 198 199 194 199 76,100
2022/04/04 196 198 195 198 22,000
2022/04/01 198 198 193 194 63,500
2022/03/31 197 198 194 196 26,500
2022/03/30 196 197 193 197 14,800
2022/03/29 193 197 191 194 75,300
2022/03/28 197 197 194 194 44,700
2022/03/25 196 197 194 197 22,700
2022/03/24 197 197 193 195 58,700
2022/03/23 196 198 194 198 101,100
2022/03/22 200 201 194 198 143,400
2022/03/18 214 217 199 199 803,900
2022/03/17 199 201 195 200 47,500
2022/03/16 192 197 192 197 17,500
2022/03/15 193 197 190 191 136,000
2022/03/14 191 199 190 196 173,800
2022/03/11 198 201 193 194 112,200
2022/03/10 199 202 195 200 157,300
2022/03/09 197 202 195 199 89,900
2022/03/08 195 202 192 202 115,100
2022/03/07 206 209 194 198 243,500
2022/03/04 217 217 191 208 135,700
2022/03/03 217 220 213 218 23,000
2022/03/02 212 220 212 220 46,800
2022/03/01 207 216 207 216 25,000
2022/02/28 205 210 205 210 31,400
2022/02/25 203 209 203 205 39,300
2022/02/24 207 209 200 208 84,400
2022/02/22 208 210 207 209 23,300
2022/02/21 206 210 206 208 21,600
2022/02/18 206 211 206 208 11,900
2022/02/17 208 210 206 207 40,600
2022/02/16 208 212 208 210 18,200
2022/02/15 206 209 205 207 6,800
2022/02/14 213 213 202 206 46,700
2022/02/10 215 217 209 213 69,100
2022/02/09 215 216 213 216 13,100
2022/02/08 221 221 214 218 24,000
2022/02/07 216 221 212 217 38,600
2022/02/04 213 220 213 218 36,100
2022/02/03 212 219 212 217 73,100
2022/02/02 209 218 209 213 53,900
2022/02/01 209 214 209 213 17,200
2022/01/31 205 212 205 212 27,600
2022/01/28 203 206 198 206 63,500
2022/01/27 208 208 202 204 43,400
2022/01/26 204 206 204 206 8,600
2022/01/25 208 208 203 204 32,400
2022/01/24 207 210 205 208 15,800
2022/01/21 205 213 203 210 34,100
2022/01/20 207 209 204 209 24,000
2022/01/19 205 207 204 205 21,600
2022/01/18 206 208 205 206 16,300
2022/01/17 205 209 204 209 22,400
2022/01/14 208 210 206 207 33,800
2022/01/13 211 212 209 211 11,600
2022/01/12 210 214 210 214 15,500
2022/01/11 213 213 203 210 91,500
2022/01/07 216 220 212 213 50,800
2022/01/06 217 234 214 215 335,200
2022/01/05 220 221 215 215 35,200
2022/01/04 225 233 218 219 123,400

このページの先頭へ