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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 563 | 579 | 563 | 575 | 5,400 |
| 2024/08/15 | 550 | 561 | 541 | 557 | 3,900 |
| 2024/08/14 | 520 | 548 | 520 | 540 | 15,400 |
| 2024/08/13 | 495 | 540 | 495 | 530 | 24,800 |
| 2024/08/09 | 479 | 486 | 464 | 484 | 13,900 |
| 2024/08/08 | 462 | 483 | 462 | 479 | 8,000 |
| 2024/08/07 | 423 | 499 | 423 | 478 | 27,200 |
| 2024/08/06 | 444 | 468 | 425 | 447 | 29,000 |
| 2024/08/05 | 451 | 466 | 403 | 404 | 86,500 |
| 2024/08/02 | 482 | 509 | 482 | 483 | 56,500 |
| 2024/08/01 | 562 | 565 | 528 | 528 | 32,600 |
| 2024/07/31 | 586 | 586 | 560 | 570 | 21,200 |
| 2024/07/30 | 598 | 598 | 581 | 598 | 9,700 |
| 2024/07/29 | 591 | 609 | 591 | 604 | 9,600 |
| 2024/07/26 | 604 | 604 | 585 | 586 | 13,600 |
| 2024/07/25 | 597 | 597 | 570 | 585 | 27,400 |
| 2024/07/24 | 637 | 637 | 612 | 612 | 11,900 |
| 2024/07/23 | 633 | 642 | 627 | 637 | 2,100 |
| 2024/07/22 | 647 | 647 | 625 | 637 | 17,400 |
| 2024/07/19 | 650 | 650 | 632 | 637 | 12,000 |
| 2024/07/18 | 652 | 655 | 637 | 650 | 11,000 |
| 2024/07/17 | 647 | 664 | 647 | 655 | 16,600 |
| 2024/07/16 | 649 | 654 | 639 | 647 | 12,300 |
| 2024/07/12 | 617 | 650 | 617 | 645 | 34,200 |
| 2024/07/11 | 620 | 634 | 610 | 627 | 22,400 |
| 2024/07/10 | 636 | 636 | 615 | 620 | 21,300 |
| 2024/07/09 | 629 | 637 | 623 | 636 | 20,600 |
| 2024/07/08 | 644 | 644 | 635 | 637 | 6,800 |
| 2024/07/05 | 633 | 642 | 633 | 635 | 11,500 |
| 2024/07/04 | 652 | 655 | 638 | 638 | 25,300 |
| 2024/07/03 | 652 | 652 | 635 | 644 | 23,700 |
| 2024/07/02 | 645 | 652 | 623 | 632 | 63,100 |
| 2024/07/01 | 682 | 682 | 631 | 646 | 74,700 |
| 2024/06/28 | 689 | 689 | 678 | 679 | 24,400 |
| 2024/06/27 | 707 | 707 | 681 | 684 | 35,900 |
| 2024/06/26 | 691 | 711 | 690 | 707 | 26,900 |
| 2024/06/25 | 683 | 698 | 683 | 687 | 26,800 |
| 2024/06/24 | 698 | 698 | 678 | 685 | 47,200 |
| 2024/06/21 | 712 | 720 | 697 | 699 | 49,800 |
| 2024/06/20 | 711 | 719 | 707 | 713 | 16,500 |
| 2024/06/19 | 703 | 722 | 703 | 710 | 38,200 |
| 2024/06/18 | 713 | 724 | 703 | 703 | 55,300 |
| 2024/06/17 | 737 | 759 | 704 | 719 | 216,200 |
| 2024/06/14 | 860 | 878 | 827 | 827 | 102,500 |
| 2024/06/13 | 857 | 876 | 854 | 863 | 33,600 |
| 2024/06/12 | 872 | 887 | 838 | 838 | 37,900 |
| 2024/06/11 | 875 | 890 | 872 | 878 | 19,200 |
| 2024/06/10 | 900 | 900 | 876 | 877 | 21,900 |
| 2024/06/07 | 915 | 923 | 890 | 890 | 25,400 |
| 2024/06/06 | 904 | 927 | 901 | 912 | 31,600 |
| 2024/06/05 | 911 | 920 | 897 | 900 | 28,400 |
| 2024/06/04 | 880 | 929 | 880 | 918 | 34,500 |
| 2024/06/03 | 927 | 942 | 880 | 893 | 45,100 |
| 2024/05/31 | 853 | 918 | 853 | 897 | 32,100 |
| 2024/05/30 | 890 | 890 | 842 | 860 | 40,100 |
| 2024/05/29 | 910 | 915 | 887 | 900 | 36,700 |
| 2024/05/28 | 841 | 900 | 841 | 890 | 40,900 |
| 2024/05/27 | 850 | 864 | 820 | 839 | 23,300 |
| 2024/05/24 | 849 | 855 | 826 | 841 | 36,100 |
| 2024/05/23 | 818 | 857 | 800 | 857 | 44,900 |
| 2024/05/22 | 821 | 821 | 795 | 795 | 13,400 |
| 2024/05/21 | 824 | 860 | 811 | 830 | 25,900 |
| 2024/05/20 | 797 | 828 | 790 | 814 | 25,300 |
| 2024/05/17 | 810 | 810 | 782 | 801 | 15,900 |
| 2024/05/16 | 810 | 825 | 796 | 813 | 26,400 |
| 2024/05/15 | 830 | 830 | 791 | 802 | 17,900 |
| 2024/05/14 | 837 | 838 | 821 | 821 | 17,200 |
| 2024/05/13 | 800 | 836 | 800 | 832 | 15,300 |
| 2024/05/10 | 819 | 820 | 786 | 800 | 10,800 |
| 2024/05/09 | 825 | 825 | 785 | 815 | 17,900 |
| 2024/05/08 | 798 | 838 | 798 | 810 | 33,000 |
| 2024/05/07 | 786 | 806 | 786 | 798 | 13,300 |
| 2024/05/02 | 768 | 785 | 764 | 771 | 16,900 |
| 2024/05/01 | 771 | 776 | 756 | 768 | 11,100 |
| 2024/04/30 | 755 | 782 | 755 | 774 | 10,200 |
| 2024/04/26 | 755 | 755 | 732 | 746 | 21,900 |
| 2024/04/25 | 767 | 774 | 735 | 740 | 32,100 |
| 2024/04/24 | 795 | 800 | 770 | 770 | 24,700 |
| 2024/04/23 | 741 | 789 | 740 | 776 | 54,900 |
| 2024/04/22 | 735 | 742 | 721 | 731 | 29,200 |
| 2024/04/19 | 755 | 765 | 708 | 729 | 49,500 |
| 2024/04/18 | 735 | 782 | 730 | 767 | 46,800 |
| 2024/04/17 | 716 | 744 | 708 | 735 | 50,900 |
| 2024/04/16 | 724 | 738 | 718 | 724 | 22,700 |
| 2024/04/15 | 750 | 750 | 718 | 738 | 43,200 |
| 2024/04/12 | 768 | 768 | 754 | 760 | 12,500 |
| 2024/04/11 | 763 | 771 | 742 | 753 | 36,800 |
| 2024/04/10 | 781 | 789 | 771 | 777 | 32,900 |
| 2024/04/09 | 762 | 794 | 762 | 783 | 40,000 |
| 2024/04/08 | 775 | 788 | 760 | 763 | 31,200 |
| 2024/04/05 | 776 | 802 | 755 | 772 | 77,600 |
| 2024/04/04 | 818 | 835 | 785 | 800 | 73,800 |
| 2024/04/03 | 838 | 850 | 818 | 818 | 61,200 |
| 2024/04/02 | 901 | 916 | 846 | 852 | 57,900 |
| 2024/04/01 | 958 | 961 | 911 | 916 | 56,900 |
| 2024/03/29 | 900 | 920 | 888 | 898 | 57,400 |
| 2024/03/28 | 912 | 933 | 871 | 875 | 53,500 |
| 2024/03/27 | 900 | 907 | 866 | 867 | 72,200 |
| 2024/03/26 | 931 | 939 | 895 | 909 | 76,800 |
| 2024/03/25 | 959 | 989 | 936 | 942 | 81,000 |
| 2024/03/22 | 963 | 982 | 932 | 958 | 102,000 |
| 2024/03/21 | 987 | 1,034 | 946 | 973 | 251,300 |
| 2024/03/19 | 959 | 1,004 | 900 | 928 | 418,700 |
| 2024/03/18 | 935 | 989 | 905 | 949 | 1,390,400 |
| 2024/03/15 | 832 | 907 | 810 | 907 | 476,900 |
| 2024/03/14 | 720 | 780 | 700 | 757 | 261,700 |
| 2024/03/13 | 711 | 725 | 696 | 714 | 66,600 |
| 2024/03/12 | 647 | 701 | 645 | 701 | 59,300 |
| 2024/03/11 | 684 | 689 | 654 | 654 | 82,200 |
| 2024/03/08 | 722 | 740 | 708 | 708 | 66,800 |
| 2024/03/07 | 777 | 785 | 726 | 735 | 95,600 |
| 2024/03/06 | 735 | 762 | 720 | 747 | 73,600 |
| 2024/03/05 | 718 | 736 | 699 | 736 | 54,300 |
| 2024/03/04 | 715 | 729 | 698 | 715 | 84,900 |
| 2024/03/01 | 762 | 777 | 699 | 713 | 196,200 |
| 2024/02/29 | 725 | 748 | 710 | 735 | 282,500 |
| 2024/02/28 | 715 | 736 | 690 | 691 | 109,600 |
| 2024/02/27 | 688 | 755 | 661 | 726 | 787,500 |
| 2024/02/26 | 658 | 697 | 655 | 678 | 86,200 |
| 2024/02/22 | 640 | 648 | 628 | 648 | 27,900 |
| 2024/02/21 | 645 | 645 | 626 | 631 | 41,500 |
| 2024/02/20 | 651 | 687 | 645 | 651 | 82,700 |
| 2024/02/19 | 623 | 653 | 618 | 649 | 67,800 |
| 2024/02/16 | 625 | 643 | 616 | 623 | 54,100 |
| 2024/02/15 | 654 | 663 | 620 | 625 | 106,000 |
| 2024/02/14 | 663 | 740 | 642 | 644 | 607,600 |
| 2024/02/13 | 660 | 674 | 631 | 670 | 176,900 |
| 2024/02/09 | 700 | 722 | 651 | 656 | 377,500 |
| 2024/02/08 | 767 | 791 | 737 | 737 | 587,000 |
| 2024/02/07 | 887 | 887 | 887 | 887 | 111,200 |
| 2024/02/06 | 647 | 737 | 611 | 737 | 1,403,600 |
| 2024/02/05 | 740 | 740 | 627 | 637 | 1,244,000 |
| 2024/02/02 | 570 | 640 | 543 | 640 | 689,600 |
| 2024/02/01 | 597 | 630 | 536 | 540 | 540,100 |
| 2024/01/31 | 500 | 606 | 494 | 579 | 673,600 |
| 2024/01/30 | 502 | 506 | 489 | 506 | 6,800 |
| 2024/01/29 | 494 | 505 | 494 | 504 | 14,700 |
| 2024/01/26 | 515 | 515 | 485 | 494 | 17,500 |
| 2024/01/25 | 535 | 540 | 498 | 505 | 28,300 |
| 2024/01/24 | 508 | 535 | 502 | 525 | 32,100 |
| 2024/01/23 | 485 | 535 | 483 | 516 | 146,700 |
| 2024/01/22 | 469 | 496 | 469 | 486 | 20,000 |
| 2024/01/19 | 471 | 472 | 464 | 469 | 6,900 |
| 2024/01/18 | 463 | 471 | 463 | 471 | 1,400 |
| 2024/01/17 | 470 | 470 | 461 | 465 | 11,100 |
| 2024/01/16 | 471 | 471 | 463 | 465 | 3,200 |
| 2024/01/15 | 471 | 471 | 463 | 463 | 4,400 |
| 2024/01/12 | 469 | 469 | 462 | 463 | 5,500 |
| 2024/01/11 | 481 | 481 | 470 | 470 | 3,800 |
| 2024/01/10 | 470 | 483 | 464 | 475 | 14,300 |
| 2024/01/09 | 469 | 470 | 457 | 465 | 17,100 |
| 2024/01/05 | 473 | 475 | 468 | 470 | 16,700 |
| 2024/01/04 | 457 | 485 | 457 | 475 | 22,600 |