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

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
2022/12/30 504 520 494 520 11,400
2022/12/29 486 513 486 488 40,100
2022/12/28 500 500 484 486 10,700
2022/12/27 467 535 461 504 56,000
2022/12/26 477 478 468 468 12,600
2022/12/23 452 476 447 469 39,900
2022/12/22 453 456 440 453 34,800
2022/12/21 487 487 453 460 53,500
2022/12/20 496 499 461 479 62,700
2022/12/19 496 520 493 500 59,100
2022/12/16 532 533 516 516 149,900
2022/12/15 582 582 582 582 11,000
2022/12/14 679 684 665 682 47,200
2022/12/13 666 682 666 682 10,500
2022/12/12 672 680 661 672 6,300
2022/12/09 677 683 670 672 8,400
2022/12/08 655 672 655 667 3,700
2022/12/07 648 673 641 664 7,200
2022/12/06 653 662 647 648 5,900
2022/12/05 665 665 656 659 5,100
2022/12/02 663 675 662 665 6,200
2022/12/01 666 674 660 663 6,400
2022/11/30 669 674 653 662 12,500
2022/11/29 675 676 667 675 4,000
2022/11/28 683 684 671 678 5,800
2022/11/25 681 681 675 679 5,500
2022/11/24 690 691 681 681 7,800
2022/11/22 674 689 672 680 29,400
2022/11/21 656 720 656 706 35,700
2022/11/18 655 655 644 654 4,800
2022/11/17 644 655 644 655 5,200
2022/11/16 639 649 638 644 10,800
2022/11/15 642 658 636 648 3,700
2022/11/14 650 653 633 635 6,300
2022/11/11 646 655 642 649 7,600
2022/11/10 669 669 644 644 3,300
2022/11/09 643 673 643 672 8,500
2022/11/08 628 658 628 650 8,400
2022/11/07 622 630 621 628 5,200
2022/11/04 621 625 619 623 4,600
2022/11/02 624 629 622 622 6,400
2022/11/01 618 631 618 628 5,900
2022/10/31 625 636 618 621 13,600
2022/10/28 650 650 624 625 14,100
2022/10/27 650 659 649 652 4,600
2022/10/26 649 659 646 652 7,600
2022/10/25 647 656 637 641 6,300
2022/10/24 646 656 631 638 5,700
2022/10/21 654 663 639 639 5,700
2022/10/20 664 664 648 654 8,300
2022/10/19 656 673 656 664 4,500
2022/10/18 635 655 635 652 6,100
2022/10/17 634 643 629 642 9,300
2022/10/14 619 636 616 635 18,800
2022/10/13 627 627 611 614 40,800
2022/10/12 652 652 629 634 28,800
2022/10/11 675 675 650 652 34,500
2022/10/07 669 678 661 665 19,700
2022/10/06 678 687 675 682 9,700
2022/10/05 694 694 678 678 10,300
2022/10/04 684 695 680 694 22,500
2022/10/03 682 686 660 677 19,600
2022/09/30 670 702 670 692 23,200
2022/09/29 676 691 665 680 15,100
2022/09/28 691 700 659 673 41,400
2022/09/27 698 713 690 690 16,100
2022/09/26 702 706 688 698 31,700
2022/09/22 690 718 690 717 27,300
2022/09/21 705 705 688 700 46,500
2022/09/20 724 746 703 716 66,100
2022/09/16 770 770 720 726 118,500
2022/09/15 809 816 767 770 243,100
2022/09/14 879 920 860 906 83,700
2022/09/13 906 908 886 894 34,500
2022/09/12 915 919 885 892 41,700
2022/09/09 899 901 884 900 13,800
2022/09/08 891 900 876 880 29,500
2022/09/07 914 914 885 906 8,200
2022/09/06 893 914 893 914 12,500
2022/09/05 892 908 892 901 9,300
2022/09/02 893 912 890 899 25,500
2022/09/01 897 903 891 891 9,100
2022/08/31 904 914 895 914 7,500
2022/08/30 897 912 883 907 16,700
2022/08/29 878 911 870 911 21,000
2022/08/26 915 920 899 911 12,900
2022/08/25 915 916 903 910 6,600
2022/08/24 907 925 901 915 16,900
2022/08/23 904 920 890 912 13,500
2022/08/22 913 922 899 916 14,000
2022/08/19 920 925 895 913 22,800
2022/08/18 878 923 866 920 32,700
2022/08/17 890 900 872 884 22,700
2022/08/16 860 897 860 884 21,500
2022/08/15 867 882 854 860 19,300
2022/08/12 880 885 852 852 21,900
2022/08/10 860 860 838 851 24,700
2022/08/09 885 888 861 868 17,700
2022/08/08 891 891 858 885 9,400
2022/08/05 895 905 891 891 6,200
2022/08/04 894 909 881 900 17,900
2022/08/03 900 900 880 889 7,800
2022/08/02 897 902 884 902 8,800
2022/08/01 898 904 883 902 21,100
2022/07/29 900 902 885 887 16,400
2022/07/28 879 900 871 900 13,200
2022/07/27 890 890 867 879 21,300
2022/07/26 902 913 888 901 13,200
2022/07/25 879 900 872 900 20,700
2022/07/22 903 907 881 894 22,700
2022/07/21 899 901 881 897 21,900
2022/07/20 889 899 870 898 27,700
2022/07/19 854 904 837 888 48,800
2022/07/15 840 847 821 824 8,900
2022/07/14 811 841 809 837 13,700
2022/07/13 830 831 821 821 8,200
2022/07/12 851 851 826 835 14,400
2022/07/11 843 852 833 849 13,800
2022/07/08 843 860 827 843 23,100
2022/07/07 820 850 814 847 32,300
2022/07/06 800 829 795 821 17,400
2022/07/05 815 843 806 812 46,800
2022/07/04 804 818 791 803 16,400
2022/07/01 787 803 769 794 34,900
2022/06/30 799 809 783 787 23,900
2022/06/29 780 806 767 795 26,800
2022/06/28 779 796 775 784 18,900
2022/06/27 810 810 784 784 31,400
2022/06/24 773 800 767 788 34,800
2022/06/23 738 770 738 761 31,000
2022/06/22 772 789 744 745 48,100
2022/06/21 754 782 739 759 33,600
2022/06/20 782 792 728 740 48,900
2022/06/17 790 810 768 780 87,400
2022/06/16 835 853 820 820 69,600
2022/06/15 887 887 832 836 98,900
2022/06/14 865 917 848 917 84,300
2022/06/13 875 880 862 868 40,100
2022/06/10 889 903 867 900 27,200
2022/06/09 873 903 867 903 33,500
2022/06/08 911 913 866 873 108,400
2022/06/07 932 932 915 917 11,500
2022/06/06 909 940 902 932 24,000
2022/06/03 912 924 889 906 33,700
2022/06/02 924 929 903 905 30,800
2022/06/01 924 930 920 929 13,800
2022/05/31 957 972 905 905 88,100
2022/05/30 914 994 914 972 72,400
2022/05/27 922 925 885 898 27,500
2022/05/26 943 943 914 920 21,800
2022/05/25 908 954 896 934 69,300
2022/05/24 895 901 860 896 34,700
2022/05/23 839 902 837 894 27,300
2022/05/20 821 835 817 833 4,900
2022/05/19 812 834 810 820 22,800
2022/05/18 819 844 814 842 23,200
2022/05/17 836 837 805 809 21,400
2022/05/16 855 855 811 831 29,400
2022/05/13 804 835 792 835 16,200
2022/05/12 821 822 790 799 26,700
2022/05/11 819 842 800 839 26,500
2022/05/10 780 820 772 820 34,000
2022/05/09 812 812 780 784 28,200
2022/05/06 786 805 776 805 20,200
2022/05/02 780 799 780 786 10,800
2022/04/28 792 803 782 795 15,600
2022/04/27 777 816 762 792 53,800
2022/04/26 815 815 795 802 8,700
2022/04/25 791 809 785 795 26,600
2022/04/22 792 810 782 805 30,000
2022/04/21 800 819 786 801 39,900
2022/04/20 857 860 813 815 30,100
2022/04/19 856 860 828 845 28,100
2022/04/18 884 898 844 851 54,400
2022/04/15 923 923 886 899 37,100
2022/04/14 950 964 928 936 14,700
2022/04/13 894 965 891 965 37,700
2022/04/12 915 919 875 893 57,900
2022/04/11 970 970 901 930 47,100
2022/04/08 946 980 946 973 29,800
2022/04/07 976 982 935 942 49,600
2022/04/06 1,005 1,016 980 991 44,300
2022/04/05 1,045 1,049 991 1,025 69,500
2022/04/04 1,002 1,058 1,002 1,025 56,800
2022/04/01 995 1,012 960 995 39,300
2022/03/31 985 1,033 961 1,016 49,500
2022/03/30 958 990 943 985 40,900
2022/03/29 920 965 920 945 13,700
2022/03/28 955 955 922 932 28,300
2022/03/25 979 987 960 970 23,900
2022/03/24 936 975 931 971 22,800
2022/03/23 955 1,008 944 951 65,900
2022/03/22 999 999 946 950 60,300
2022/03/18 981 1,028 960 1,002 130,000
2022/03/17 968 984 928 978 124,000
2022/03/16 846 981 836 970 402,400
2022/03/15 894 898 814 831 165,300
2022/03/14 819 872 819 872 72,400
2022/03/11 817 825 776 818 30,000
2022/03/10 800 832 800 832 23,900
2022/03/09 783 798 756 771 35,700
2022/03/08 763 802 743 759 40,800
2022/03/07 794 799 768 786 42,800
2022/03/04 846 848 790 824 48,500
2022/03/03 891 891 828 846 35,300
2022/03/02 870 882 831 846 38,000
2022/03/01 840 901 838 885 43,800
2022/02/28 795 835 787 835 32,800
2022/02/25 737 786 737 786 46,000
2022/02/24 741 750 700 732 49,600
2022/02/22 740 789 740 751 29,500
2022/02/21 762 768 736 764 31,900
2022/02/18 770 798 741 777 38,700
2022/02/17 770 804 765 771 60,300
2022/02/16 756 782 742 770 46,400
2022/02/15 741 759 722 724 72,200
2022/02/14 738 750 731 738 39,500
2022/02/10 764 790 764 778 17,300
2022/02/09 743 775 743 770 10,100
2022/02/08 737 756 736 743 18,100
2022/02/07 751 760 731 737 15,500
2022/02/04 733 766 724 756 24,000
2022/02/03 772 772 732 735 33,100
2022/02/02 756 772 742 768 33,100
2022/02/01 745 780 727 741 46,100
2022/01/31 713 752 710 742 43,100
2022/01/28 710 728 680 696 77,300
2022/01/27 754 779 703 703 109,000
2022/01/26 732 773 731 769 60,800
2022/01/25 789 789 726 732 204,200
2022/01/24 776 790 749 789 62,500
2022/01/21 766 785 749 772 51,200
2022/01/20 765 805 761 796 31,400
2022/01/19 810 819 764 775 74,100
2022/01/18 847 856 814 826 39,200
2022/01/17 850 876 831 833 34,300
2022/01/14 875 875 826 841 89,500
2022/01/13 925 925 876 878 59,400
2022/01/12 898 928 897 911 30,000
2022/01/11 910 923 883 883 40,300
2022/01/07 934 949 888 925 76,700
2022/01/06 949 956 920 938 76,300
2022/01/05 1,038 1,038 943 949 170,200
2022/01/04 1,033 1,051 1,020 1,028 42,300

このページの先頭へ