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
2025/06/13 96 96 92 94 346,000
2025/06/12 93 95 93 95 179,300
2025/06/11 96 96 92 93 237,000
2025/06/10 95 96 94 95 193,100
2025/06/09 94 97 93 94 265,000
2025/06/06 98 98 92 93 447,000
2025/06/05 99 101 97 97 291,700
2025/06/04 98 101 96 99 543,000
2025/06/03 102 102 97 98 283,400
2025/06/02 99 103 98 101 362,400
2025/05/30 102 104 100 100 253,800
2025/05/29 107 107 101 101 375,200
2025/05/28 107 109 106 106 348,900
2025/05/27 106 109 106 108 386,900
2025/05/26 105 110 105 107 538,900
2025/05/23 110 110 103 105 1,007,100
2025/05/22 109 111 107 109 921,200
2025/05/21 123 144 111 112 7,389,700
2025/05/20 122 126 116 120 1,364,900
2025/05/19 148 149 120 120 4,055,800
2025/05/16 101 150 101 138 19,913,200
2025/05/15 121 138 105 106 11,364,000
2025/05/14 93 121 92 114 16,865,900
2025/05/13 91 95 89 91 1,318,100
2025/05/12 91 92 90 91 430,700
2025/05/09 90 97 89 91 2,760,700
2025/05/08 92 95 90 91 1,651,700
2025/05/07 88 109 87 93 9,413,900
2025/05/02 92 94 88 89 2,065,000
2025/05/01 117 162 91 93 16,865,800
2025/04/30 89 116 86 116 3,330,600
2025/04/28 79 95 78 89 3,498,800
2025/04/25 78 80 77 78 170,000
2025/04/24 79 79 76 77 234,900
2025/04/23 78 79 77 78 474,200
2025/04/22 77 85 76 77 3,170,800
2025/04/21 76 86 75 78 2,222,800
2025/04/18 75 78 75 76 445,600
2025/04/17 78 81 74 74 775,400
2025/04/16 84 84 78 78 970,000
2025/04/15 77 87 76 82 3,012,300
2025/04/14 73 102 73 75 8,578,100
2025/04/11 68 75 68 73 437,600
2025/04/10 73 73 69 70 268,500
2025/04/09 67 70 65 69 369,800
2025/04/08 65 70 64 67 727,800
2025/04/07 64 82 61 62 5,119,100
2025/04/04 69 73 64 67 1,287,900
2025/04/03 70 73 68 70 428,400
2025/04/02 77 77 73 73 309,000
2025/04/01 80 84 75 76 2,062,900
2025/03/31 80 91 77 79 1,876,400
2025/03/28 82 111 78 79 5,343,100
2025/03/27 87 87 83 83 432,200
2025/03/26 90 94 86 86 1,846,400
2025/03/25 84 110 82 100 1,752,000
2025/03/24 86 87 84 84 46,500
2025/03/21 85 87 83 86 227,700
2025/03/19 87 87 84 85 87,000
2025/03/18 88 89 87 87 81,000
2025/03/17 87 87 86 86 82,900
2025/03/14 84 90 84 88 332,800
2025/03/13 83 84 82 84 91,300
2025/03/12 82 84 81 82 23,800
2025/03/11 81 84 79 81 152,100
2025/03/10 82 84 82 83 39,100
2025/03/07 81 83 78 80 162,900
2025/03/06 80 84 80 81 141,400
2025/03/05 77 80 76 78 100,600
2025/03/04 78 78 76 78 141,100
2025/03/03 79 79 76 78 223,800
2025/02/28 80 80 78 78 99,700
2025/02/27 81 82 80 80 69,300
2025/02/26 82 82 81 81 62,000
2025/02/25 82 84 82 82 202,100
2025/02/21 84 85 82 83 122,400
2025/02/20 86 86 84 85 142,000
2025/02/19 88 88 86 86 112,500
2025/02/18 83 88 83 88 115,600
2025/02/17 81 85 80 83 485,700
2025/02/14 89 89 85 86 341,200
2025/02/13 91 91 89 89 163,900
2025/02/12 89 91 88 89 261,500
2025/02/10 88 89 87 88 121,400
2025/02/07 88 88 87 87 95,600
2025/02/06 85 88 84 88 192,500
2025/02/05 84 86 84 85 141,700
2025/02/04 85 85 82 83 126,000
2025/02/03 84 85 82 85 155,600
2025/01/31 86 88 84 84 447,200
2025/01/30 84 88 82 87 485,100
2025/01/29 83 84 82 84 85,500
2025/01/28 83 84 81 84 117,100
2025/01/27 83 84 83 83 58,800
2025/01/24 81 83 81 82 101,600
2025/01/23 82 82 80 80 85,000
2025/01/22 80 83 80 82 242,400
2025/01/21 81 81 78 81 187,700
2025/01/20 77 82 76 81 182,300
2025/01/17 78 78 76 77 297,400
2025/01/16 79 80 78 79 154,800
2025/01/15 79 80 77 77 245,200
2025/01/14 82 82 79 79 165,200
2025/01/10 82 82 80 80 147,400
2025/01/09 81 82 79 82 315,800
2025/01/08 83 85 79 82 532,000
2025/01/07 84 84 81 82 231,000
2025/01/06 85 87 82 84 178,500

このページの先頭へ