デリバリーコンサルティング(9240)の株価時系列情報
デリバリーコンサルティング(9240)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 | 368 | 368 | 354 | 359 | 9,800 |
| 2025/06/12 | 363 | 379 | 355 | 364 | 17,300 |
| 2025/06/11 | 363 | 366 | 360 | 365 | 9,100 |
| 2025/06/10 | 360 | 366 | 357 | 366 | 10,300 |
| 2025/06/09 | 364 | 364 | 357 | 359 | 8,400 |
| 2025/06/06 | 366 | 367 | 357 | 357 | 16,900 |
| 2025/06/05 | 375 | 386 | 368 | 369 | 18,200 |
| 2025/06/04 | 385 | 385 | 368 | 380 | 23,700 |
| 2025/06/03 | 386 | 393 | 380 | 386 | 25,700 |
| 2025/06/02 | 388 | 393 | 378 | 378 | 33,900 |
| 2025/05/30 | 407 | 407 | 396 | 396 | 64,300 |
| 2025/05/29 | 411 | 431 | 394 | 400 | 232,900 |
| 2025/05/28 | 430 | 440 | 392 | 419 | 264,700 |
| 2025/05/27 | 391 | 455 | 375 | 419 | 982,400 |
| 2025/05/26 | 408 | 485 | 381 | 383 | 1,345,900 |
| 2025/05/23 | 404 | 448 | 369 | 416 | 300,000 |
| 2025/05/22 | 335 | 415 | 328 | 412 | 349,300 |
| 2025/05/21 | 335 | 337 | 333 | 335 | 4,900 |
| 2025/05/20 | 336 | 339 | 334 | 336 | 2,000 |
| 2025/05/19 | 340 | 340 | 338 | 339 | 700 |
| 2025/05/16 | 332 | 337 | 332 | 335 | 6,000 |
| 2025/05/15 | 330 | 337 | 328 | 330 | 3,500 |
| 2025/05/14 | 335 | 339 | 331 | 331 | 4,000 |
| 2025/05/13 | 337 | 341 | 335 | 335 | 3,200 |
| 2025/05/12 | 335 | 338 | 335 | 337 | 1,700 |
| 2025/05/09 | 333 | 336 | 333 | 334 | 1,300 |
| 2025/05/08 | 334 | 337 | 328 | 333 | 13,600 |
| 2025/05/07 | 333 | 341 | 333 | 338 | 6,000 |
| 2025/05/02 | 339 | 339 | 331 | 333 | 2,900 |
| 2025/05/01 | 335 | 338 | 329 | 338 | 9,800 |
| 2025/04/30 | 337 | 340 | 331 | 335 | 11,400 |
| 2025/04/28 | 344 | 344 | 335 | 338 | 15,800 |
| 2025/04/25 | 331 | 339 | 330 | 330 | 9,300 |
| 2025/04/24 | 334 | 336 | 328 | 331 | 15,100 |
| 2025/04/23 | 335 | 340 | 321 | 327 | 31,100 |
| 2025/04/22 | 327 | 349 | 327 | 334 | 32,200 |
| 2025/04/21 | 332 | 336 | 326 | 327 | 15,600 |
| 2025/04/18 | 349 | 349 | 332 | 335 | 39,400 |
| 2025/04/17 | 341 | 408 | 341 | 345 | 550,700 |
| 2025/04/16 | 334 | 334 | 330 | 333 | 3,300 |
| 2025/04/15 | 329 | 334 | 329 | 334 | 500 |
| 2025/04/14 | 328 | 331 | 324 | 327 | 2,000 |
| 2025/04/11 | 320 | 328 | 319 | 324 | 2,100 |
| 2025/04/10 | 327 | 327 | 308 | 323 | 4,500 |
| 2025/04/09 | 296 | 308 | 296 | 303 | 4,300 |
| 2025/04/08 | 301 | 327 | 301 | 318 | 8,500 |
| 2025/04/07 | 321 | 330 | 294 | 299 | 25,700 |
| 2025/04/04 | 357 | 357 | 333 | 335 | 10,200 |
| 2025/04/03 | 367 | 367 | 354 | 358 | 6,800 |
| 2025/04/02 | 368 | 370 | 366 | 366 | 6,300 |
| 2025/04/01 | 371 | 373 | 368 | 373 | 1,000 |
| 2025/03/31 | 373 | 373 | 368 | 368 | 1,700 |
| 2025/03/28 | 373 | 380 | 367 | 377 | 7,200 |
| 2025/03/27 | 376 | 380 | 371 | 372 | 12,600 |
| 2025/03/26 | 372 | 375 | 369 | 373 | 7,400 |
| 2025/03/25 | 372 | 372 | 369 | 370 | 5,000 |
| 2025/03/24 | 372 | 374 | 369 | 372 | 11,500 |
| 2025/03/21 | 371 | 371 | 364 | 369 | 3,700 |
| 2025/03/19 | 367 | 372 | 367 | 368 | 4,800 |
| 2025/03/18 | 365 | 371 | 364 | 371 | 11,600 |
| 2025/03/17 | 380 | 382 | 363 | 365 | 64,800 |
| 2025/03/14 | 400 | 404 | 392 | 398 | 20,900 |
| 2025/03/13 | 397 | 411 | 397 | 398 | 6,700 |
| 2025/03/12 | 400 | 405 | 395 | 403 | 5,800 |
| 2025/03/11 | 400 | 407 | 399 | 400 | 4,400 |
| 2025/03/10 | 406 | 406 | 403 | 406 | 400 |
| 2025/03/07 | 397 | 404 | 397 | 399 | 3,800 |
| 2025/03/06 | 398 | 408 | 398 | 399 | 2,100 |
| 2025/03/05 | 395 | 406 | 395 | 400 | 2,100 |
| 2025/03/04 | 393 | 397 | 393 | 395 | 1,800 |
| 2025/03/03 | 401 | 403 | 397 | 398 | 2,900 |
| 2025/02/28 | 401 | 406 | 396 | 405 | 5,000 |
| 2025/02/27 | 405 | 409 | 402 | 409 | 1,500 |
| 2025/02/26 | 414 | 414 | 400 | 402 | 4,400 |
| 2025/02/25 | 402 | 410 | 400 | 410 | 5,700 |
| 2025/02/21 | 410 | 416 | 400 | 403 | 10,500 |
| 2025/02/20 | 411 | 415 | 410 | 410 | 1,600 |
| 2025/02/19 | 410 | 414 | 409 | 414 | 3,800 |
| 2025/02/18 | 413 | 418 | 404 | 410 | 8,200 |
| 2025/02/17 | 421 | 421 | 415 | 415 | 1,200 |
| 2025/02/14 | 415 | 422 | 415 | 422 | 3,300 |
| 2025/02/13 | 417 | 423 | 416 | 418 | 2,800 |
| 2025/02/12 | 424 | 425 | 413 | 422 | 10,100 |
| 2025/02/10 | 421 | 426 | 417 | 424 | 7,000 |
| 2025/02/07 | 425 | 437 | 423 | 424 | 21,300 |
| 2025/02/06 | 415 | 423 | 410 | 417 | 15,400 |
| 2025/02/05 | 408 | 414 | 408 | 413 | 3,200 |
| 2025/02/04 | 405 | 412 | 405 | 409 | 9,500 |
| 2025/02/03 | 406 | 408 | 401 | 403 | 10,000 |
| 2025/01/31 | 397 | 405 | 395 | 399 | 8,300 |
| 2025/01/30 | 401 | 406 | 400 | 404 | 2,200 |
| 2025/01/29 | 403 | 405 | 401 | 403 | 3,400 |
| 2025/01/28 | 404 | 405 | 400 | 405 | 3,400 |
| 2025/01/27 | 403 | 404 | 402 | 403 | 3,600 |
| 2025/01/24 | 393 | 403 | 393 | 402 | 7,500 |
| 2025/01/23 | 400 | 400 | 394 | 394 | 8,600 |
| 2025/01/22 | 394 | 402 | 394 | 399 | 2,100 |
| 2025/01/21 | 395 | 397 | 394 | 396 | 5,000 |
| 2025/01/20 | 395 | 397 | 393 | 393 | 2,600 |
| 2025/01/17 | 391 | 394 | 391 | 393 | 10,200 |
| 2025/01/16 | 395 | 401 | 393 | 393 | 6,400 |
| 2025/01/15 | 395 | 399 | 394 | 396 | 2,600 |
| 2025/01/14 | 397 | 398 | 391 | 392 | 5,600 |
| 2025/01/10 | 395 | 400 | 395 | 398 | 5,400 |
| 2025/01/09 | 404 | 404 | 397 | 397 | 7,300 |
| 2025/01/08 | 408 | 410 | 401 | 410 | 5,700 |
| 2025/01/07 | 418 | 418 | 409 | 412 | 1,800 |
| 2025/01/06 | 416 | 422 | 407 | 417 | 4,000 |
| 2024/12/30 | 394 | 420 | 394 | 416 | 9,300 |
| 2024/12/27 | 400 | 402 | 385 | 399 | 6,600 |
| 2024/12/26 | 399 | 400 | 395 | 395 | 10,100 |
| 2024/12/25 | 397 | 398 | 394 | 394 | 3,900 |
| 2024/12/24 | 392 | 402 | 388 | 397 | 16,700 |
| 2024/12/23 | 388 | 392 | 386 | 392 | 10,500 |
| 2024/12/20 | 391 | 393 | 385 | 387 | 7,300 |
| 2024/12/19 | 382 | 392 | 382 | 390 | 9,100 |
| 2024/12/18 | 388 | 390 | 384 | 387 | 9,800 |
| 2024/12/17 | 385 | 393 | 385 | 385 | 21,200 |
| 2024/12/16 | 394 | 401 | 384 | 388 | 114,300 |
| 2024/12/13 | 441 | 460 | 441 | 457 | 29,500 |
| 2024/12/12 | 445 | 445 | 440 | 440 | 15,400 |
| 2024/12/11 | 441 | 448 | 438 | 448 | 11,300 |
| 2024/12/10 | 432 | 440 | 432 | 433 | 6,700 |
| 2024/12/09 | 430 | 432 | 427 | 432 | 4,500 |
| 2024/12/06 | 432 | 433 | 429 | 429 | 5,500 |
| 2024/12/05 | 434 | 439 | 430 | 435 | 7,300 |
| 2024/12/04 | 438 | 439 | 433 | 434 | 5,500 |
| 2024/12/03 | 441 | 443 | 437 | 440 | 5,700 |
| 2024/12/02 | 440 | 444 | 438 | 440 | 9,500 |
| 2024/11/29 | 447 | 453 | 437 | 437 | 18,000 |
| 2024/11/28 | 450 | 453 | 444 | 447 | 8,500 |
| 2024/11/27 | 450 | 459 | 449 | 450 | 9,800 |
| 2024/11/26 | 461 | 461 | 450 | 450 | 5,300 |
| 2024/11/25 | 454 | 457 | 445 | 457 | 8,200 |
| 2024/11/22 | 448 | 454 | 448 | 451 | 5,000 |
| 2024/11/21 | 458 | 462 | 434 | 450 | 34,900 |
| 2024/11/20 | 469 | 469 | 461 | 461 | 3,100 |
| 2024/11/19 | 468 | 470 | 462 | 469 | 6,600 |
| 2024/11/18 | 463 | 471 | 463 | 468 | 6,200 |
| 2024/11/15 | 465 | 468 | 460 | 466 | 3,800 |
| 2024/11/14 | 463 | 466 | 459 | 466 | 8,200 |
| 2024/11/13 | 460 | 464 | 455 | 464 | 4,800 |
| 2024/11/12 | 463 | 467 | 460 | 460 | 5,400 |
| 2024/11/11 | 468 | 469 | 458 | 465 | 4,400 |
| 2024/11/08 | 472 | 472 | 454 | 460 | 13,900 |
| 2024/11/07 | 476 | 476 | 466 | 472 | 5,700 |
| 2024/11/06 | 474 | 475 | 469 | 473 | 9,400 |
| 2024/11/05 | 470 | 474 | 465 | 471 | 6,500 |
| 2024/11/01 | 467 | 470 | 463 | 468 | 9,700 |
| 2024/10/31 | 463 | 468 | 462 | 467 | 3,900 |
| 2024/10/30 | 465 | 466 | 460 | 463 | 4,100 |
| 2024/10/29 | 466 | 468 | 461 | 468 | 3,800 |
| 2024/10/28 | 468 | 468 | 460 | 466 | 8,100 |
| 2024/10/25 | 457 | 458 | 447 | 452 | 3,800 |
| 2024/10/24 | 460 | 460 | 451 | 458 | 7,300 |
| 2024/10/23 | 466 | 466 | 455 | 456 | 11,300 |
| 2024/10/22 | 464 | 469 | 461 | 469 | 4,600 |
| 2024/10/21 | 463 | 473 | 463 | 467 | 5,000 |
| 2024/10/18 | 474 | 474 | 464 | 464 | 8,200 |
| 2024/10/17 | 474 | 476 | 470 | 476 | 4,200 |
| 2024/10/16 | 477 | 479 | 474 | 474 | 8,200 |
| 2024/10/15 | 486 | 489 | 477 | 484 | 10,700 |
| 2024/10/11 | 468 | 480 | 464 | 480 | 16,700 |
| 2024/10/10 | 469 | 470 | 459 | 461 | 8,100 |
| 2024/10/09 | 462 | 471 | 458 | 464 | 13,000 |
| 2024/10/08 | 467 | 468 | 459 | 463 | 8,200 |
| 2024/10/07 | 466 | 471 | 462 | 464 | 10,300 |
| 2024/10/04 | 467 | 469 | 464 | 466 | 6,400 |
| 2024/10/03 | 471 | 476 | 465 | 467 | 9,500 |
| 2024/10/02 | 479 | 494 | 462 | 465 | 34,600 |
| 2024/10/01 | 464 | 483 | 461 | 483 | 10,400 |
| 2024/09/30 | 459 | 465 | 450 | 456 | 16,800 |
| 2024/09/27 | 473 | 473 | 460 | 463 | 26,200 |
| 2024/09/26 | 494 | 494 | 460 | 468 | 57,700 |
| 2024/09/25 | 494 | 501 | 486 | 486 | 17,500 |
| 2024/09/24 | 503 | 506 | 483 | 494 | 21,500 |
| 2024/09/20 | 509 | 511 | 486 | 495 | 70,100 |
| 2024/09/19 | 517 | 525 | 504 | 511 | 31,700 |
| 2024/09/18 | 524 | 530 | 499 | 517 | 197,500 |
| 2024/09/17 | 554 | 554 | 554 | 554 | 5,200 |
| 2024/09/13 | 642 | 655 | 629 | 654 | 56,000 |
| 2024/09/12 | 624 | 635 | 618 | 635 | 43,200 |
| 2024/09/11 | 610 | 618 | 601 | 608 | 8,400 |
| 2024/09/10 | 619 | 622 | 606 | 615 | 2,900 |
| 2024/09/09 | 590 | 609 | 568 | 609 | 7,200 |
| 2024/09/06 | 615 | 620 | 603 | 610 | 3,600 |
| 2024/09/05 | 600 | 613 | 590 | 608 | 3,400 |
| 2024/09/04 | 594 | 607 | 591 | 601 | 10,000 |
| 2024/09/03 | 624 | 624 | 601 | 611 | 11,500 |
| 2024/09/02 | 640 | 640 | 621 | 624 | 9,700 |
| 2024/08/30 | 626 | 640 | 616 | 640 | 5,000 |
| 2024/08/29 | 615 | 639 | 608 | 626 | 13,600 |
| 2024/08/28 | 637 | 637 | 622 | 635 | 16,900 |
| 2024/08/27 | 615 | 645 | 605 | 633 | 10,700 |
| 2024/08/26 | 590 | 615 | 588 | 615 | 14,100 |
| 2024/08/23 | 577 | 581 | 572 | 581 | 4,300 |
| 2024/08/22 | 584 | 584 | 568 | 575 | 5,400 |
| 2024/08/21 | 577 | 580 | 560 | 577 | 10,400 |
| 2024/08/20 | 583 | 583 | 560 | 577 | 23,100 |
| 2024/08/19 | 565 | 587 | 565 | 573 | 13,900 |