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
2026/03/27 69 71 69 69 762,300
2026/03/26 71 72 69 70 1,200,700
2026/03/25 68 73 68 72 1,341,000
2026/03/24 69 69 66 68 1,411,600
2026/03/23 68 68 66 66 1,251,500
2026/03/19 74 74 69 70 1,942,700
2026/03/18 73 76 73 75 868,500
2026/03/17 77 81 73 74 3,229,400
2026/03/16 75 77 73 75 1,670,100
2026/03/13 69 76 68 72 2,612,300
2026/03/12 73 73 68 69 2,096,500
2026/03/11 74 74 72 72 1,801,100
2026/03/10 71 75 68 75 3,604,100
2026/03/09 69 70 66 70 3,219,900
2026/03/06 75 77 73 74 2,033,100
2026/03/05 72 78 71 77 4,812,600
2026/03/04 70 72 66 67 3,468,700
2026/03/03 76 76 72 72 1,256,400
2026/03/02 76 77 74 74 1,046,700
2026/02/27 75 78 75 78 967,000
2026/02/26 74 79 74 76 2,812,400
2026/02/25 72 75 71 72 1,343,400
2026/02/24 75 76 72 73 2,560,100
2026/02/20 80 81 76 77 2,015,900
2026/02/19 82 83 79 82 2,265,000
2026/02/18 84 88 82 83 4,382,000
2026/02/17 78 84 77 84 2,971,400
2026/02/16 78 81 75 77 4,544,000
2026/02/13 74 74 71 73 3,102,700
2026/02/12 78 78 74 75 4,662,700
2026/02/10 77 82 75 80 6,524,700
2026/02/09 85 86 77 78 6,190,100
2026/02/06 88 88 80 83 7,927,300
2026/02/05 94 96 92 93 2,804,200
2026/02/04 96 98 92 94 6,008,600
2026/02/03 106 114 98 99 20,521,500
2026/02/02 96 102 92 102 6,041,700
2026/01/30 97 99 92 96 2,876,100
2026/01/29 90 98 88 97 3,583,900
2026/01/28 89 90 86 87 2,723,200
2026/01/27 95 95 91 91 1,606,400
2026/01/26 91 96 90 96 1,671,700
2026/01/23 91 95 90 93 2,404,700
2026/01/22 99 99 91 94 3,390,300
2026/01/21 97 100 94 97 4,543,600
2026/01/20 104 108 101 102 7,425,500
2026/01/19 105 107 98 99 6,169,800
2026/01/16 109 110 97 100 15,083,700
2026/01/15 117 120 110 114 17,599,300
2026/01/14 99 127 95 122 55,075,000
2026/01/13 107 115 99 99 28,360,600
2026/01/09 87 113 83 106 109,380,800
2026/01/08 80 92 76 83 67,062,500
2026/01/07 74 77 72 75 8,245,800
2026/01/06 73 76 70 70 5,122,900
2026/01/05 68 73 68 71 7,916,500

このページの先頭へ