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 |
|---|---|---|---|---|---|
| 2024/09/26 | 69 | 69 | 66 | 67 | 67,100 |
| 2024/09/25 | 72 | 72 | 68 | 68 | 77,000 |
| 2024/09/24 | 72 | 73 | 72 | 73 | 16,200 |
| 2024/09/20 | 75 | 75 | 73 | 73 | 15,000 |
| 2024/09/19 | 75 | 75 | 73 | 74 | 17,700 |
| 2024/09/18 | 74 | 75 | 74 | 75 | 9,300 |
| 2024/09/17 | 69 | 74 | 65 | 74 | 122,500 |
| 2024/09/13 | 71 | 71 | 70 | 70 | 12,300 |
| 2024/09/12 | 69 | 71 | 69 | 71 | 23,200 |
| 2024/09/11 | 71 | 72 | 68 | 68 | 62,400 |
| 2024/09/10 | 71 | 71 | 71 | 71 | 500 |
| 2024/09/09 | 68 | 72 | 68 | 72 | 67,300 |
| 2024/09/06 | 72 | 72 | 70 | 70 | 25,100 |
| 2024/09/05 | 70 | 72 | 70 | 70 | 38,100 |
| 2024/09/04 | 72 | 72 | 71 | 71 | 37,900 |
| 2024/09/03 | 73 | 74 | 72 | 74 | 47,100 |
| 2024/09/02 | 74 | 74 | 73 | 73 | 3,800 |
| 2024/08/30 | 73 | 75 | 73 | 75 | 20,700 |
| 2024/08/29 | 73 | 74 | 73 | 73 | 10,800 |
| 2024/08/28 | 74 | 74 | 73 | 73 | 5,000 |
| 2024/08/27 | 75 | 75 | 73 | 74 | 3,500 |
| 2024/08/26 | 75 | 75 | 72 | 72 | 40,700 |
| 2024/08/23 | 73 | 75 | 72 | 74 | 185,200 |
| 2024/08/22 | 74 | 76 | 72 | 76 | 86,700 |
| 2024/08/21 | 68 | 76 | 68 | 74 | 590,400 |
| 2024/08/20 | 69 | 69 | 67 | 68 | 71,100 |
| 2024/08/19 | 68 | 69 | 66 | 68 | 62,600 |
| 2024/08/16 | 68 | 71 | 67 | 68 | 129,600 |
| 2024/08/15 | 65 | 67 | 64 | 67 | 34,000 |
| 2024/08/14 | 63 | 65 | 63 | 65 | 91,800 |
| 2024/08/13 | 71 | 78 | 61 | 63 | 652,200 |
| 2024/08/09 | 69 | 69 | 64 | 66 | 146,500 |
| 2024/08/08 | 64 | 68 | 64 | 66 | 47,700 |
| 2024/08/07 | 56 | 70 | 56 | 67 | 152,700 |
| 2024/08/06 | 55 | 60 | 50 | 59 | 632,400 |
| 2024/08/05 | 72 | 72 | 48 | 51 | 415,300 |
| 2024/08/02 | 77 | 77 | 73 | 74 | 305,800 |
| 2024/08/01 | 82 | 82 | 79 | 79 | 76,300 |
| 2024/07/31 | 80 | 83 | 80 | 81 | 95,400 |
| 2024/07/30 | 80 | 81 | 80 | 81 | 13,600 |
| 2024/07/29 | 81 | 81 | 80 | 80 | 40,600 |
| 2024/07/26 | 79 | 82 | 79 | 81 | 45,700 |
| 2024/07/25 | 81 | 82 | 79 | 80 | 115,800 |
| 2024/07/24 | 82 | 82 | 81 | 81 | 8,700 |
| 2024/07/23 | 81 | 82 | 81 | 81 | 14,700 |
| 2024/07/22 | 82 | 82 | 81 | 81 | 8,900 |
| 2024/07/19 | 83 | 83 | 81 | 81 | 54,300 |
| 2024/07/18 | 83 | 86 | 83 | 83 | 214,600 |
| 2024/07/17 | 84 | 84 | 82 | 83 | 48,500 |
| 2024/07/16 | 82 | 84 | 81 | 83 | 49,500 |
| 2024/07/12 | 82 | 82 | 81 | 82 | 23,300 |
| 2024/07/11 | 82 | 82 | 81 | 81 | 13,700 |
| 2024/07/10 | 80 | 82 | 80 | 82 | 26,500 |
| 2024/07/09 | 82 | 82 | 81 | 81 | 57,000 |
| 2024/07/08 | 82 | 82 | 81 | 82 | 49,000 |
| 2024/07/05 | 83 | 83 | 81 | 81 | 81,900 |
| 2024/07/04 | 84 | 84 | 83 | 84 | 16,000 |
| 2024/07/03 | 83 | 84 | 82 | 84 | 26,000 |
| 2024/07/02 | 83 | 84 | 82 | 83 | 110,000 |
| 2024/07/01 | 91 | 100 | 83 | 83 | 1,392,500 |
| 2024/06/28 | 86 | 88 | 85 | 87 | 98,000 |
| 2024/06/27 | 85 | 86 | 85 | 85 | 5,500 |
| 2024/06/26 | 84 | 86 | 84 | 86 | 18,000 |
| 2024/06/25 | 83 | 84 | 83 | 83 | 22,500 |
| 2024/06/24 | 85 | 85 | 83 | 84 | 34,500 |
| 2024/06/21 | 85 | 85 | 84 | 85 | 47,400 |
| 2024/06/20 | 84 | 86 | 84 | 86 | 132,500 |
| 2024/06/19 | 86 | 86 | 83 | 83 | 40,600 |
| 2024/06/18 | 82 | 85 | 82 | 85 | 41,400 |
| 2024/06/17 | 82 | 84 | 82 | 82 | 25,800 |
| 2024/06/14 | 80 | 82 | 79 | 82 | 65,500 |
| 2024/06/13 | 80 | 81 | 80 | 80 | 10,900 |
| 2024/06/12 | 80 | 81 | 80 | 80 | 2,000 |
| 2024/06/11 | 82 | 82 | 80 | 80 | 7,200 |
| 2024/06/10 | 80 | 82 | 80 | 82 | 9,100 |
| 2024/06/07 | 80 | 81 | 80 | 81 | 1,000 |
| 2024/06/06 | 81 | 81 | 80 | 80 | 7,600 |
| 2024/06/05 | 82 | 82 | 80 | 81 | 20,500 |
| 2024/06/04 | 81 | 82 | 80 | 82 | 26,500 |
| 2024/06/03 | 81 | 81 | 80 | 81 | 3,800 |
| 2024/05/31 | 80 | 81 | 80 | 81 | 4,900 |
| 2024/05/30 | 81 | 81 | 79 | 80 | 40,000 |
| 2024/05/29 | 81 | 83 | 81 | 82 | 41,200 |
| 2024/05/28 | 81 | 82 | 81 | 81 | 11,700 |
| 2024/05/27 | 82 | 82 | 81 | 81 | 42,000 |
| 2024/05/24 | 83 | 83 | 81 | 81 | 32,700 |
| 2024/05/23 | 83 | 85 | 83 | 83 | 118,600 |
| 2024/05/22 | 81 | 82 | 81 | 81 | 119,500 |
| 2024/05/21 | 79 | 81 | 79 | 81 | 9,500 |
| 2024/05/20 | 82 | 82 | 79 | 81 | 117,500 |
| 2024/05/17 | 83 | 83 | 79 | 82 | 205,600 |
| 2024/05/16 | 85 | 85 | 83 | 84 | 77,000 |
| 2024/05/15 | 85 | 85 | 82 | 85 | 84,300 |
| 2024/05/14 | 85 | 85 | 83 | 85 | 13,300 |
| 2024/05/13 | 82 | 86 | 80 | 86 | 85,800 |
| 2024/05/10 | 83 | 84 | 82 | 83 | 24,200 |
| 2024/05/09 | 83 | 85 | 83 | 83 | 32,700 |
| 2024/05/08 | 84 | 84 | 83 | 83 | 18,200 |
| 2024/05/07 | 84 | 84 | 82 | 83 | 35,500 |
| 2024/05/02 | 84 | 84 | 83 | 84 | 19,900 |
| 2024/05/01 | 83 | 85 | 83 | 84 | 12,200 |
| 2024/04/30 | 83 | 86 | 81 | 84 | 41,000 |
| 2024/04/26 | 82 | 83 | 81 | 82 | 83,000 |
| 2024/04/25 | 84 | 84 | 82 | 82 | 35,700 |
| 2024/04/24 | 84 | 84 | 82 | 83 | 22,400 |
| 2024/04/23 | 84 | 85 | 83 | 84 | 23,200 |
| 2024/04/22 | 81 | 84 | 80 | 84 | 144,200 |
| 2024/04/19 | 81 | 92 | 81 | 81 | 1,139,900 |
| 2024/04/18 | 82 | 83 | 81 | 81 | 29,800 |
| 2024/04/17 | 83 | 84 | 80 | 82 | 88,300 |
| 2024/04/16 | 83 | 83 | 81 | 82 | 48,100 |
| 2024/04/15 | 83 | 84 | 81 | 82 | 92,300 |
| 2024/04/12 | 78 | 86 | 78 | 83 | 661,900 |
| 2024/04/11 | 79 | 80 | 78 | 78 | 39,400 |
| 2024/04/10 | 79 | 80 | 78 | 79 | 105,600 |
| 2024/04/09 | 79 | 80 | 78 | 78 | 95,500 |
| 2024/04/08 | 81 | 94 | 77 | 78 | 2,823,200 |
| 2024/04/05 | 75 | 78 | 75 | 77 | 65,100 |
| 2024/04/04 | 80 | 80 | 75 | 77 | 165,100 |
| 2024/04/03 | 79 | 80 | 79 | 80 | 21,700 |
| 2024/04/02 | 81 | 81 | 80 | 80 | 18,000 |
| 2024/04/01 | 84 | 84 | 80 | 80 | 72,900 |
| 2024/03/29 | 81 | 84 | 81 | 82 | 151,500 |
| 2024/03/28 | 79 | 82 | 79 | 81 | 84,800 |
| 2024/03/27 | 80 | 80 | 78 | 78 | 42,900 |
| 2024/03/26 | 80 | 80 | 79 | 79 | 46,700 |
| 2024/03/25 | 80 | 80 | 79 | 80 | 71,100 |
| 2024/03/22 | 80 | 81 | 79 | 81 | 57,800 |
| 2024/03/21 | 81 | 82 | 79 | 79 | 187,900 |
| 2024/03/19 | 81 | 81 | 79 | 80 | 22,700 |
| 2024/03/18 | 81 | 81 | 80 | 80 | 26,100 |
| 2024/03/15 | 81 | 81 | 79 | 80 | 29,900 |
| 2024/03/14 | 79 | 82 | 79 | 81 | 40,800 |
| 2024/03/13 | 80 | 81 | 80 | 80 | 20,800 |
| 2024/03/12 | 79 | 81 | 79 | 80 | 60,100 |
| 2024/03/11 | 80 | 82 | 79 | 81 | 75,200 |
| 2024/03/08 | 79 | 82 | 78 | 80 | 110,600 |
| 2024/03/07 | 80 | 83 | 78 | 78 | 141,100 |
| 2024/03/06 | 79 | 83 | 78 | 80 | 273,200 |
| 2024/03/05 | 79 | 79 | 78 | 79 | 41,200 |
| 2024/03/04 | 80 | 80 | 76 | 78 | 256,900 |
| 2024/03/01 | 83 | 83 | 76 | 79 | 629,000 |
| 2024/02/29 | 80 | 88 | 78 | 82 | 1,071,400 |
| 2024/02/28 | 80 | 80 | 79 | 79 | 92,200 |
| 2024/02/27 | 82 | 82 | 79 | 81 | 48,700 |
| 2024/02/26 | 82 | 84 | 81 | 81 | 234,200 |
| 2024/02/22 | 82 | 82 | 81 | 82 | 11,400 |
| 2024/02/21 | 85 | 85 | 82 | 82 | 38,900 |
| 2024/02/20 | 82 | 84 | 81 | 84 | 65,700 |
| 2024/02/19 | 80 | 83 | 79 | 82 | 79,400 |
| 2024/02/16 | 79 | 82 | 76 | 81 | 119,800 |
| 2024/02/15 | 82 | 82 | 79 | 80 | 124,600 |
| 2024/02/14 | 85 | 85 | 82 | 83 | 67,700 |
| 2024/02/13 | 88 | 88 | 84 | 86 | 48,100 |
| 2024/02/09 | 87 | 87 | 85 | 87 | 65,600 |
| 2024/02/08 | 86 | 87 | 85 | 87 | 38,700 |
| 2024/02/07 | 87 | 88 | 85 | 86 | 88,500 |
| 2024/02/06 | 90 | 90 | 87 | 88 | 54,700 |
| 2024/02/05 | 88 | 89 | 87 | 89 | 34,100 |
| 2024/02/02 | 89 | 89 | 88 | 88 | 18,200 |
| 2024/02/01 | 91 | 91 | 88 | 89 | 54,700 |
| 2024/01/31 | 93 | 93 | 90 | 91 | 65,600 |
| 2024/01/30 | 92 | 93 | 92 | 92 | 16,400 |
| 2024/01/29 | 92 | 93 | 92 | 92 | 7,600 |
| 2024/01/26 | 93 | 94 | 92 | 93 | 30,500 |
| 2024/01/25 | 94 | 94 | 92 | 92 | 13,200 |
| 2024/01/24 | 94 | 94 | 92 | 94 | 4,400 |
| 2024/01/23 | 94 | 94 | 92 | 93 | 10,900 |
| 2024/01/22 | 94 | 94 | 93 | 94 | 8,800 |
| 2024/01/19 | 92 | 94 | 92 | 94 | 17,500 |
| 2024/01/18 | 94 | 94 | 92 | 92 | 11,400 |
| 2024/01/17 | 94 | 94 | 92 | 94 | 27,700 |
| 2024/01/16 | 94 | 95 | 92 | 93 | 22,500 |
| 2024/01/15 | 94 | 95 | 92 | 94 | 57,200 |
| 2024/01/12 | 94 | 95 | 94 | 94 | 20,800 |
| 2024/01/11 | 95 | 96 | 94 | 95 | 34,000 |
| 2024/01/10 | 96 | 96 | 95 | 95 | 18,800 |
| 2024/01/09 | 95 | 95 | 94 | 95 | 7,400 |
| 2024/01/05 | 96 | 96 | 94 | 96 | 29,700 |
| 2024/01/04 | 97 | 97 | 94 | 96 | 26,600 |