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
2026/07/07 40 42 40 42 1,366,900
2026/07/06 42 43 40 41 1,758,100
2026/07/03 44 45 41 42 3,481,300
2026/07/02 52 52 44 45 6,239,200
2026/07/01 52 62 49 57 27,380,000
2026/06/30 33 37 32 37 963,800
2026/06/29 33 35 32 33 936,600
2026/06/26 34 36 33 33 690,100
2026/06/25 36 38 33 34 3,973,500
2026/06/24 40 42 39 41 681,700
2026/06/23 42 43 40 40 472,700
2026/06/22 42 45 42 42 495,500
2026/06/19 45 46 42 42 611,700
2026/06/18 45 46 44 46 316,600
2026/06/17 44 46 44 45 512,200
2026/06/16 44 45 43 44 428,000
2026/06/15 43 46 43 45 763,600
2026/06/12 45 46 43 43 904,700
2026/06/11 44 50 42 46 3,180,100
2026/06/10 48 49 45 45 715,500
2026/06/09 49 50 48 48 319,100
2026/06/08 48 50 48 50 456,000
2026/06/05 51 53 49 50 1,091,400
2026/06/04 48 53 48 52 1,406,200
2026/06/03 48 49 46 48 781,000
2026/06/02 51 51 48 49 626,100
2026/06/01 51 52 50 52 327,500
2026/05/29 49 53 49 51 712,900
2026/05/28 50 51 48 50 742,800
2026/05/27 49 51 47 51 1,582,400
2026/05/26 52 52 48 49 1,925,100
2026/05/25 54 54 51 52 691,500
2026/05/22 52 54 52 53 826,700
2026/05/21 53 54 51 52 654,700
2026/05/20 54 55 51 53 1,256,300
2026/05/19 53 57 53 55 647,800
2026/05/18 57 57 51 52 2,734,100
2026/05/15 58 62 56 58 1,329,800
2026/05/14 60 62 58 59 908,300
2026/05/13 60 62 60 61 639,100
2026/05/12 63 63 60 60 857,900
2026/05/11 63 64 62 63 726,800
2026/05/08 64 66 63 65 669,900
2026/05/07 63 65 62 64 1,154,000
2026/05/01 62 64 62 62 641,500
2026/04/30 63 64 62 63 510,300
2026/04/28 65 66 64 64 699,800
2026/04/27 67 69 64 66 1,808,500
2026/04/24 70 71 67 67 1,940,700
2026/04/23 74 74 69 70 2,597,900
2026/04/22 70 75 69 74 1,735,000
2026/04/21 67 75 67 71 5,784,700
2026/04/20 67 67 65 66 1,000,400
2026/04/17 67 68 65 67 1,203,800
2026/04/16 67 69 67 67 882,500
2026/04/15 68 68 66 68 748,900
2026/04/14 66 69 65 68 1,677,800
2026/04/13 66 67 64 65 991,500
2026/04/10 67 68 66 67 771,400
2026/04/09 68 69 66 67 1,136,300
2026/04/08 68 70 67 68 1,401,700
2026/04/07 67 69 66 66 1,857,000
2026/04/06 68 69 68 68 372,500
2026/04/03 70 70 68 69 585,500
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