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 |
---|---|---|---|---|---|
2023/12/29 | 94 | 97 | 94 | 96 | 47,600 |
2023/12/28 | 93 | 96 | 93 | 95 | 43,800 |
2023/12/27 | 94 | 96 | 92 | 94 | 83,400 |
2023/12/26 | 95 | 96 | 93 | 96 | 31,400 |
2023/12/25 | 93 | 98 | 93 | 95 | 88,100 |
2023/12/22 | 95 | 96 | 95 | 95 | 14,500 |
2023/12/21 | 96 | 97 | 95 | 95 | 6,600 |
2023/12/20 | 96 | 98 | 96 | 96 | 36,200 |
2023/12/19 | 96 | 97 | 96 | 97 | 7,500 |
2023/12/18 | 96 | 97 | 96 | 96 | 46,800 |
2023/12/15 | 98 | 98 | 96 | 97 | 44,000 |
2023/12/14 | 97 | 99 | 97 | 99 | 19,000 |
2023/12/13 | 98 | 98 | 97 | 97 | 10,400 |
2023/12/12 | 98 | 99 | 97 | 98 | 17,300 |
2023/12/11 | 98 | 99 | 97 | 98 | 7,900 |
2023/12/08 | 97 | 99 | 97 | 99 | 31,200 |
2023/12/07 | 99 | 100 | 98 | 98 | 4,700 |
2023/12/06 | 100 | 100 | 98 | 98 | 25,000 |
2023/12/05 | 99 | 100 | 99 | 100 | 6,800 |
2023/12/04 | 101 | 101 | 99 | 99 | 13,300 |
2023/12/01 | 102 | 102 | 101 | 101 | 3,400 |
2023/11/30 | 103 | 104 | 100 | 101 | 23,100 |
2023/11/29 | 102 | 102 | 101 | 102 | 8,900 |
2023/11/28 | 100 | 101 | 99 | 101 | 38,700 |
2023/11/27 | 97 | 101 | 97 | 101 | 92,900 |
2023/11/24 | 100 | 101 | 98 | 99 | 52,400 |
2023/11/22 | 101 | 102 | 99 | 101 | 27,300 |
2023/11/21 | 100 | 101 | 99 | 99 | 15,600 |
2023/11/20 | 100 | 100 | 98 | 98 | 37,600 |
2023/11/17 | 98 | 100 | 96 | 100 | 73,900 |
2023/11/16 | 98 | 100 | 96 | 98 | 125,100 |
2023/11/15 | 98 | 99 | 98 | 99 | 6,300 |
2023/11/14 | 99 | 100 | 98 | 99 | 12,600 |
2023/11/13 | 105 | 105 | 98 | 99 | 30,800 |
2023/11/10 | 103 | 106 | 103 | 103 | 15,200 |
2023/11/09 | 107 | 107 | 102 | 102 | 26,500 |
2023/11/08 | 107 | 108 | 106 | 106 | 26,100 |
2023/11/07 | 107 | 108 | 104 | 105 | 41,100 |
2023/11/06 | 108 | 109 | 107 | 107 | 24,200 |
2023/11/02 | 104 | 108 | 104 | 108 | 49,900 |
2023/11/01 | 102 | 105 | 101 | 103 | 47,700 |
2023/10/31 | 102 | 103 | 101 | 101 | 7,700 |
2023/10/30 | 101 | 103 | 100 | 103 | 25,800 |
2023/10/27 | 102 | 102 | 99 | 102 | 15,400 |
2023/10/26 | 100 | 102 | 98 | 102 | 24,800 |
2023/10/25 | 100 | 101 | 99 | 100 | 21,100 |
2023/10/24 | 100 | 101 | 98 | 101 | 23,700 |
2023/10/23 | 102 | 102 | 99 | 99 | 11,900 |
2023/10/20 | 100 | 102 | 99 | 101 | 22,700 |
2023/10/19 | 102 | 102 | 102 | 102 | 700 |
2023/10/18 | 101 | 102 | 101 | 102 | 1,400 |
2023/10/17 | 102 | 102 | 101 | 101 | 3,600 |
2023/10/16 | 103 | 103 | 101 | 102 | 6,100 |
2023/10/13 | 101 | 102 | 101 | 101 | 18,100 |
2023/10/12 | 101 | 103 | 101 | 102 | 3,500 |
2023/10/11 | 102 | 102 | 101 | 102 | 5,900 |
2023/10/10 | 100 | 101 | 100 | 101 | 12,800 |
2023/10/06 | 100 | 100 | 100 | 100 | 6,600 |
2023/10/05 | 100 | 101 | 99 | 100 | 12,200 |
2023/10/04 | 103 | 103 | 100 | 101 | 29,500 |
2023/10/03 | 103 | 103 | 103 | 103 | 15,000 |
2023/10/02 | 105 | 105 | 104 | 104 | 8,100 |
2023/09/29 | 103 | 104 | 103 | 104 | 3,500 |
2023/09/28 | 104 | 104 | 103 | 104 | 7,800 |
2023/09/27 | 104 | 105 | 103 | 104 | 4,900 |
2023/09/26 | 105 | 105 | 102 | 105 | 22,800 |
2023/09/25 | 103 | 105 | 103 | 104 | 15,600 |
2023/09/22 | 104 | 104 | 101 | 103 | 61,700 |
2023/09/21 | 106 | 106 | 104 | 104 | 12,300 |
2023/09/20 | 104 | 105 | 104 | 105 | 5,500 |
2023/09/19 | 105 | 106 | 104 | 104 | 11,600 |
2023/09/15 | 104 | 106 | 104 | 106 | 15,400 |
2023/09/14 | 105 | 105 | 104 | 105 | 34,600 |
2023/09/13 | 105 | 106 | 104 | 105 | 61,800 |
2023/09/12 | 106 | 107 | 105 | 107 | 57,900 |
2023/09/11 | 108 | 108 | 105 | 108 | 53,100 |
2023/09/08 | 106 | 109 | 106 | 107 | 54,400 |
2023/09/07 | 108 | 109 | 108 | 108 | 11,100 |
2023/09/06 | 110 | 110 | 106 | 109 | 86,800 |
2023/09/05 | 111 | 111 | 109 | 109 | 13,000 |
2023/09/04 | 113 | 114 | 109 | 110 | 16,500 |
2023/09/01 | 111 | 113 | 109 | 112 | 17,700 |
2023/08/31 | 111 | 112 | 110 | 112 | 3,100 |
2023/08/30 | 112 | 112 | 111 | 111 | 5,200 |
2023/08/29 | 114 | 116 | 111 | 111 | 39,000 |
2023/08/28 | 111 | 116 | 111 | 114 | 66,300 |
2023/08/25 | 108 | 111 | 106 | 111 | 69,300 |
2023/08/24 | 108 | 110 | 108 | 110 | 10,600 |
2023/08/23 | 110 | 110 | 107 | 110 | 6,200 |
2023/08/22 | 109 | 110 | 109 | 110 | 6,000 |
2023/08/21 | 110 | 110 | 107 | 109 | 4,500 |
2023/08/18 | 108 | 109 | 108 | 108 | 16,100 |
2023/08/17 | 110 | 110 | 108 | 110 | 12,200 |
2023/08/16 | 111 | 111 | 110 | 110 | 10,900 |
2023/08/15 | 112 | 112 | 108 | 111 | 68,600 |
2023/08/14 | 113 | 114 | 113 | 113 | 28,200 |
2023/08/10 | 115 | 115 | 113 | 114 | 22,300 |
2023/08/09 | 117 | 117 | 114 | 114 | 14,400 |
2023/08/08 | 117 | 117 | 116 | 117 | 15,900 |
2023/08/07 | 116 | 117 | 116 | 117 | 3,300 |
2023/08/04 | 118 | 118 | 116 | 116 | 22,500 |
2023/08/03 | 116 | 117 | 116 | 116 | 9,600 |
2023/08/02 | 118 | 118 | 116 | 116 | 21,700 |
2023/08/01 | 119 | 119 | 118 | 119 | 14,500 |
2023/07/31 | 118 | 119 | 118 | 118 | 12,900 |
2023/07/28 | 121 | 121 | 118 | 118 | 41,600 |
2023/07/27 | 121 | 121 | 119 | 121 | 11,600 |
2023/07/26 | 121 | 122 | 120 | 120 | 7,000 |
2023/07/25 | 119 | 124 | 119 | 120 | 51,300 |
2023/07/24 | 120 | 121 | 119 | 119 | 17,800 |
2023/07/21 | 121 | 121 | 118 | 119 | 17,800 |
2023/07/20 | 119 | 125 | 117 | 120 | 78,300 |
2023/07/19 | 117 | 120 | 117 | 120 | 27,200 |
2023/07/18 | 115 | 121 | 115 | 117 | 63,400 |
2023/07/14 | 114 | 117 | 114 | 115 | 22,400 |
2023/07/13 | 112 | 118 | 112 | 117 | 66,100 |
2023/07/12 | 114 | 117 | 114 | 115 | 71,300 |
2023/07/11 | 115 | 117 | 113 | 117 | 18,800 |
2023/07/10 | 114 | 114 | 113 | 114 | 4,700 |
2023/07/07 | 112 | 114 | 112 | 113 | 5,900 |
2023/07/06 | 113 | 114 | 113 | 114 | 23,000 |
2023/07/05 | 113 | 114 | 113 | 113 | 5,600 |
2023/07/04 | 113 | 115 | 113 | 113 | 9,500 |
2023/07/03 | 111 | 114 | 111 | 112 | 27,600 |
2023/06/30 | 114 | 114 | 112 | 113 | 3,700 |
2023/06/29 | 113 | 114 | 112 | 113 | 7,200 |
2023/06/28 | 113 | 113 | 112 | 113 | 20,400 |
2023/06/27 | 113 | 115 | 112 | 112 | 2,700 |
2023/06/26 | 115 | 115 | 111 | 114 | 18,400 |
2023/06/23 | 112 | 115 | 111 | 114 | 25,800 |
2023/06/22 | 117 | 119 | 113 | 113 | 116,200 |
2023/06/21 | 110 | 116 | 109 | 116 | 145,900 |
2023/06/20 | 110 | 111 | 109 | 110 | 6,300 |
2023/06/19 | 111 | 111 | 110 | 110 | 17,200 |
2023/06/16 | 108 | 112 | 108 | 111 | 59,600 |
2023/06/15 | 109 | 110 | 109 | 109 | 19,900 |
2023/06/14 | 111 | 112 | 109 | 109 | 27,500 |
2023/06/13 | 110 | 111 | 108 | 111 | 30,400 |
2023/06/12 | 109 | 110 | 107 | 110 | 15,800 |
2023/06/09 | 109 | 110 | 108 | 109 | 19,700 |
2023/06/08 | 109 | 110 | 108 | 110 | 11,800 |
2023/06/07 | 107 | 109 | 107 | 109 | 6,400 |
2023/06/06 | 108 | 109 | 107 | 107 | 21,600 |
2023/06/05 | 110 | 110 | 107 | 107 | 26,300 |
2023/06/02 | 108 | 109 | 108 | 109 | 2,400 |
2023/06/01 | 111 | 111 | 108 | 110 | 34,000 |
2023/05/31 | 112 | 112 | 110 | 111 | 9,000 |
2023/05/30 | 113 | 113 | 109 | 110 | 22,500 |
2023/05/29 | 114 | 114 | 112 | 113 | 6,400 |
2023/05/26 | 115 | 116 | 113 | 113 | 33,900 |
2023/05/25 | 113 | 114 | 112 | 114 | 12,200 |
2023/05/24 | 111 | 114 | 111 | 112 | 12,500 |
2023/05/23 | 114 | 114 | 111 | 111 | 37,300 |
2023/05/22 | 108 | 114 | 108 | 114 | 79,700 |
2023/05/19 | 106 | 108 | 105 | 107 | 37,500 |
2023/05/18 | 106 | 107 | 105 | 106 | 42,200 |
2023/05/17 | 107 | 107 | 105 | 106 | 13,400 |
2023/05/16 | 106 | 106 | 105 | 105 | 10,900 |
2023/05/15 | 109 | 110 | 106 | 107 | 26,100 |
2023/05/12 | 109 | 109 | 108 | 109 | 11,800 |
2023/05/11 | 110 | 110 | 108 | 110 | 10,100 |
2023/05/10 | 110 | 110 | 108 | 109 | 10,400 |
2023/05/09 | 108 | 109 | 107 | 108 | 11,100 |
2023/05/08 | 108 | 108 | 107 | 107 | 7,300 |
2023/05/02 | 109 | 110 | 106 | 106 | 80,500 |
2023/05/01 | 111 | 111 | 109 | 109 | 59,600 |
2023/04/28 | 111 | 112 | 110 | 110 | 38,100 |
2023/04/27 | 112 | 113 | 110 | 113 | 24,300 |
2023/04/26 | 111 | 112 | 110 | 110 | 14,000 |
2023/04/25 | 112 | 113 | 111 | 111 | 8,200 |
2023/04/24 | 112 | 113 | 111 | 112 | 9,100 |
2023/04/21 | 114 | 114 | 111 | 112 | 13,500 |
2023/04/20 | 113 | 114 | 113 | 114 | 11,800 |
2023/04/19 | 115 | 115 | 113 | 113 | 18,600 |
2023/04/18 | 117 | 117 | 115 | 115 | 11,700 |
2023/04/17 | 112 | 116 | 112 | 116 | 35,500 |
2023/04/14 | 115 | 115 | 113 | 114 | 27,900 |
2023/04/13 | 115 | 116 | 114 | 115 | 22,300 |
2023/04/12 | 115 | 116 | 115 | 115 | 22,800 |
2023/04/11 | 117 | 118 | 115 | 116 | 34,100 |
2023/04/10 | 118 | 119 | 116 | 116 | 38,900 |
2023/04/07 | 120 | 121 | 118 | 118 | 43,100 |
2023/04/06 | 125 | 125 | 119 | 121 | 66,200 |
2023/04/05 | 124 | 127 | 121 | 125 | 77,500 |
2023/04/04 | 123 | 124 | 121 | 123 | 30,800 |
2023/04/03 | 118 | 124 | 117 | 122 | 183,400 |
2023/03/31 | 119 | 119 | 117 | 118 | 33,500 |
2023/03/30 | 118 | 120 | 118 | 118 | 18,700 |
2023/03/29 | 117 | 120 | 117 | 118 | 14,800 |
2023/03/28 | 120 | 120 | 118 | 119 | 29,600 |
2023/03/27 | 120 | 121 | 117 | 121 | 28,700 |
2023/03/24 | 118 | 119 | 117 | 118 | 22,400 |
2023/03/23 | 119 | 119 | 117 | 119 | 22,400 |
2023/03/22 | 119 | 120 | 117 | 119 | 43,700 |
2023/03/20 | 122 | 123 | 118 | 118 | 127,900 |
2023/03/17 | 126 | 137 | 122 | 122 | 905,700 |
2023/03/16 | 120 | 125 | 119 | 122 | 110,900 |
2023/03/15 | 127 | 132 | 122 | 123 | 266,900 |
2023/03/14 | 128 | 133 | 124 | 130 | 346,800 |
2023/03/13 | 144 | 145 | 128 | 132 | 1,580,100 |
2023/03/10 | 114 | 155 | 113 | 144 | 10,533,100 |
2023/03/09 | 113 | 113 | 111 | 111 | 14,100 |
2023/03/08 | 114 | 115 | 108 | 113 | 85,400 |
2023/03/07 | 113 | 117 | 112 | 114 | 68,900 |
2023/03/06 | 114 | 114 | 111 | 113 | 56,500 |
2023/03/03 | 108 | 114 | 107 | 114 | 81,700 |
2023/03/02 | 107 | 109 | 106 | 106 | 13,400 |
2023/03/01 | 108 | 108 | 107 | 108 | 900 |
2023/02/28 | 107 | 109 | 107 | 107 | 14,200 |
2023/02/27 | 106 | 108 | 105 | 107 | 26,200 |
2023/02/24 | 106 | 107 | 106 | 107 | 7,200 |
2023/02/22 | 106 | 107 | 105 | 106 | 22,700 |
2023/02/21 | 108 | 108 | 104 | 107 | 37,800 |
2023/02/20 | 106 | 107 | 105 | 107 | 9,200 |
2023/02/17 | 106 | 106 | 105 | 106 | 16,900 |
2023/02/16 | 108 | 108 | 105 | 106 | 22,600 |
2023/02/15 | 106 | 108 | 106 | 107 | 6,300 |
2023/02/14 | 105 | 109 | 104 | 107 | 31,200 |
2023/02/13 | 104 | 105 | 104 | 104 | 27,400 |
2023/02/10 | 105 | 107 | 105 | 105 | 35,300 |
2023/02/09 | 106 | 108 | 106 | 108 | 10,500 |
2023/02/08 | 107 | 107 | 106 | 107 | 2,900 |
2023/02/07 | 108 | 108 | 106 | 106 | 5,900 |
2023/02/06 | 107 | 108 | 106 | 108 | 10,600 |
2023/02/03 | 106 | 107 | 105 | 107 | 25,400 |
2023/02/02 | 108 | 108 | 104 | 107 | 53,000 |
2023/02/01 | 107 | 107 | 106 | 107 | 46,700 |
2023/01/31 | 106 | 108 | 106 | 106 | 33,900 |
2023/01/30 | 107 | 109 | 107 | 109 | 18,200 |
2023/01/27 | 107 | 108 | 106 | 106 | 25,300 |
2023/01/26 | 110 | 110 | 107 | 107 | 22,100 |
2023/01/25 | 108 | 109 | 105 | 109 | 32,100 |
2023/01/24 | 111 | 111 | 109 | 109 | 24,900 |
2023/01/23 | 111 | 111 | 109 | 110 | 20,500 |
2023/01/20 | 104 | 118 | 104 | 111 | 330,500 |
2023/01/19 | 103 | 105 | 103 | 103 | 28,600 |
2023/01/18 | 104 | 105 | 104 | 104 | 24,400 |
2023/01/17 | 103 | 105 | 103 | 104 | 14,600 |
2023/01/16 | 103 | 105 | 103 | 103 | 18,400 |
2023/01/13 | 105 | 107 | 104 | 104 | 30,400 |
2023/01/12 | 108 | 110 | 107 | 107 | 39,700 |
2023/01/11 | 107 | 111 | 105 | 109 | 157,900 |
2023/01/10 | 103 | 105 | 103 | 104 | 36,800 |
2023/01/06 | 103 | 105 | 102 | 104 | 115,300 |
2023/01/05 | 107 | 119 | 104 | 104 | 724,900 |
2023/01/04 | 106 | 106 | 104 | 104 | 19,000 |