4833 (株)Def consulting の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 82 | 109 | 82 | 109 | 13,159,400 | 109 |
| 2024-11-20 | 75 | 79 | 74 | 78 | 207,800 | 78 |
| 2024-11-19 | 76 | 81 | 73 | 75 | 730,000 | 75 |
| 2024-11-18 | 74 | 76 | 73 | 76 | 156,800 | 76 |
| 2024-11-15 | 76 | 77 | 72 | 75 | 653,200 | 75 |
| 2024-11-14 | 78 | 79 | 74 | 77 | 372,000 | 77 |
| 2024-11-13 | 86 | 86 | 75 | 76 | 1,322,100 | 76 |
| 2024-11-12 | 96 | 96 | 86 | 88 | 2,002,500 | 88 |
| 2024-11-11 | 86 | 111 | 84 | 102 | 11,570,400 | 102 |
| 2024-11-08 | 91 | 92 | 81 | 83 | 1,138,700 | 83 |
| 2024-11-07 | 105 | 105 | 88 | 91 | 2,949,500 | 91 |
| 2024-11-06 | 105 | 117 | 95 | 101 | 16,399,300 | 101 |
| 2024-11-05 | 62 | 90 | 62 | 90 | 10,822,700 | 90 |
| 2024-11-01 | 60 | 62 | 60 | 60 | 13,900 | 60 |
| 2024-10-31 | 61 | 62 | 60 | 62 | 11,800 | 62 |
| 2024-10-30 | 60 | 62 | 60 | 62 | 8,200 | 62 |
| 2024-10-29 | 60 | 60 | 59 | 60 | 25,000 | 60 |
| 2024-10-28 | 59 | 61 | 58 | 59 | 32,400 | 59 |
| 2024-10-25 | 60 | 60 | 59 | 59 | 52,400 | 59 |
| 2024-10-24 | 62 | 62 | 60 | 61 | 20,400 | 61 |
| 2024-10-23 | 62 | 62 | 61 | 62 | 4,500 | 62 |
| 2024-10-22 | 62 | 62 | 61 | 61 | 10,900 | 61 |
| 2024-10-21 | 62 | 63 | 62 | 62 | 4,000 | 62 |
| 2024-10-18 | 61 | 63 | 61 | 62 | 16,400 | 62 |
| 2024-10-17 | 62 | 64 | 61 | 61 | 133,800 | 61 |
| 2024-10-16 | 63 | 63 | 60 | 62 | 74,800 | 62 |
| 2024-10-15 | 66 | 66 | 62 | 63 | 180,000 | 63 |
| 2024-10-11 | 66 | 66 | 65 | 65 | 3,700 | 65 |
| 2024-10-10 | 66 | 66 | 65 | 66 | 22,300 | 66 |
| 2024-10-09 | 65 | 66 | 65 | 65 | 3,500 | 65 |
| 2024-10-08 | 65 | 66 | 65 | 66 | 5,900 | 66 |
| 2024-10-07 | 67 | 67 | 65 | 65 | 11,600 | 65 |
| 2024-10-04 | 65 | 66 | 65 | 65 | 24,900 | 65 |
| 2024-10-03 | 66 | 66 | 65 | 65 | 6,600 | 65 |
| 2024-10-02 | 65 | 67 | 65 | 65 | 12,600 | 65 |
| 2024-10-01 | 67 | 68 | 66 | 66 | 28,000 | 66 |
| 2024-09-30 | 66 | 68 | 65 | 67 | 46,300 | 67 |
| 2024-09-27 | 68 | 68 | 67 | 68 | 76,500 | 68 |
| 2024-09-26 | 69 | 69 | 66 | 67 | 67,100 | 67 |
| 2024-09-25 | 72 | 72 | 68 | 68 | 77,000 | 68 |
| 2024-09-24 | 72 | 73 | 72 | 73 | 16,200 | 73 |
| 2024-09-20 | 75 | 75 | 73 | 73 | 15,000 | 73 |
| 2024-09-19 | 75 | 75 | 73 | 74 | 17,700 | 74 |
| 2024-09-18 | 74 | 75 | 74 | 75 | 9,300 | 75 |
| 2024-09-17 | 69 | 74 | 65 | 74 | 122,500 | 74 |
| 2024-09-13 | 71 | 71 | 70 | 70 | 12,300 | 70 |
| 2024-09-12 | 69 | 71 | 69 | 71 | 23,200 | 71 |
| 2024-09-11 | 71 | 72 | 68 | 68 | 62,400 | 68 |
| 2024-09-10 | 71 | 71 | 71 | 71 | 500 | 71 |
| 2024-09-09 | 68 | 72 | 68 | 72 | 67,300 | 72 |
| 2024-09-06 | 72 | 72 | 70 | 70 | 25,100 | 70 |
| 2024-09-05 | 70 | 72 | 70 | 70 | 38,100 | 70 |
| 2024-09-04 | 72 | 72 | 71 | 71 | 37,900 | 71 |
| 2024-09-03 | 73 | 74 | 72 | 74 | 47,100 | 74 |
| 2024-09-02 | 74 | 74 | 73 | 73 | 3,800 | 73 |
| 2024-08-30 | 73 | 75 | 73 | 75 | 20,700 | 75 |
| 2024-08-29 | 73 | 74 | 73 | 73 | 10,800 | 73 |
| 2024-08-28 | 74 | 74 | 73 | 73 | 5,000 | 73 |
| 2024-08-27 | 75 | 75 | 73 | 74 | 3,500 | 74 |
| 2024-08-26 | 75 | 75 | 72 | 72 | 40,700 | 72 |
| 2024-08-23 | 73 | 75 | 72 | 74 | 185,200 | 74 |
| 2024-08-22 | 74 | 76 | 72 | 76 | 86,700 | 76 |
| 2024-08-21 | 68 | 76 | 68 | 74 | 590,400 | 74 |
| 2024-08-20 | 69 | 69 | 67 | 68 | 71,100 | 68 |
| 2024-08-19 | 68 | 69 | 66 | 68 | 62,600 | 68 |
| 2024-08-16 | 68 | 71 | 67 | 68 | 129,600 | 68 |
| 2024-08-15 | 65 | 67 | 64 | 67 | 34,000 | 67 |
| 2024-08-14 | 63 | 65 | 63 | 65 | 91,800 | 65 |
| 2024-08-13 | 71 | 78 | 61 | 63 | 652,200 | 63 |
| 2024-08-09 | 69 | 69 | 64 | 66 | 146,500 | 66 |
| 2024-08-08 | 64 | 68 | 64 | 66 | 47,700 | 66 |
| 2024-08-07 | 56 | 70 | 56 | 67 | 152,700 | 67 |
| 2024-08-06 | 55 | 60 | 50 | 59 | 632,400 | 59 |
| 2024-08-05 | 72 | 72 | 48 | 51 | 415,300 | 51 |
| 2024-08-02 | 77 | 77 | 73 | 74 | 305,800 | 74 |
| 2024-08-01 | 82 | 82 | 79 | 79 | 76,300 | 79 |
| 2024-07-31 | 80 | 83 | 80 | 81 | 95,400 | 81 |
| 2024-07-30 | 80 | 81 | 80 | 81 | 13,600 | 81 |
| 2024-07-29 | 81 | 81 | 80 | 80 | 40,600 | 80 |
| 2024-07-26 | 79 | 82 | 79 | 81 | 45,700 | 81 |
| 2024-07-25 | 81 | 82 | 79 | 80 | 115,800 | 80 |
| 2024-07-24 | 82 | 82 | 81 | 81 | 8,700 | 81 |
| 2024-07-23 | 81 | 82 | 81 | 81 | 14,700 | 81 |
| 2024-07-22 | 82 | 82 | 81 | 81 | 8,900 | 81 |
| 2024-07-19 | 83 | 83 | 81 | 81 | 54,300 | 81 |
| 2024-07-18 | 83 | 86 | 83 | 83 | 214,600 | 83 |
| 2024-07-17 | 84 | 84 | 82 | 83 | 48,500 | 83 |
| 2024-07-16 | 82 | 84 | 81 | 83 | 49,500 | 83 |
| 2024-07-12 | 82 | 82 | 81 | 82 | 23,300 | 82 |
| 2024-07-11 | 82 | 82 | 81 | 81 | 13,700 | 81 |
| 2024-07-10 | 80 | 82 | 80 | 82 | 26,500 | 82 |
| 2024-07-09 | 82 | 82 | 81 | 81 | 57,000 | 81 |
| 2024-07-08 | 82 | 82 | 81 | 82 | 49,000 | 82 |
| 2024-07-05 | 83 | 83 | 81 | 81 | 81,900 | 81 |
| 2024-07-04 | 84 | 84 | 83 | 84 | 16,000 | 84 |
| 2024-07-03 | 83 | 84 | 82 | 84 | 26,000 | 84 |
| 2024-07-02 | 83 | 84 | 82 | 83 | 110,000 | 83 |
| 2024-07-01 | 91 | 100 | 83 | 83 | 1,392,500 | 83 |
| 2024-06-28 | 86 | 88 | 85 | 87 | 98,000 | 87 |
| 2024-06-27 | 85 | 86 | 85 | 85 | 5,500 | 85 |
| 2024-06-26 | 84 | 86 | 84 | 86 | 18,000 | 86 |
| 2024-06-25 | 83 | 84 | 83 | 83 | 22,500 | 83 |
| 2024-06-24 | 85 | 85 | 83 | 84 | 34,500 | 84 |
| 2024-06-21 | 85 | 85 | 84 | 85 | 47,400 | 85 |
| 2024-06-20 | 84 | 86 | 84 | 86 | 132,500 | 86 |
| 2024-06-19 | 86 | 86 | 83 | 83 | 40,600 | 83 |
| 2024-06-18 | 82 | 85 | 82 | 85 | 41,400 | 85 |
| 2024-06-17 | 82 | 84 | 82 | 82 | 25,800 | 82 |
| 2024-06-14 | 80 | 82 | 79 | 82 | 65,500 | 82 |
| 2024-06-13 | 80 | 81 | 80 | 80 | 10,900 | 80 |
| 2024-06-12 | 80 | 81 | 80 | 80 | 2,000 | 80 |
| 2024-06-11 | 82 | 82 | 80 | 80 | 7,200 | 80 |
| 2024-06-10 | 80 | 82 | 80 | 82 | 9,100 | 82 |
| 2024-06-07 | 80 | 81 | 80 | 81 | 1,000 | 81 |
| 2024-06-06 | 81 | 81 | 80 | 80 | 7,600 | 80 |
| 2024-06-05 | 82 | 82 | 80 | 81 | 20,500 | 81 |
| 2024-06-04 | 81 | 82 | 80 | 82 | 26,500 | 82 |
| 2024-06-03 | 81 | 81 | 80 | 81 | 3,800 | 81 |
| 2024-05-31 | 80 | 81 | 80 | 81 | 4,900 | 81 |
| 2024-05-30 | 81 | 81 | 79 | 80 | 40,000 | 80 |
| 2024-05-29 | 81 | 83 | 81 | 82 | 41,200 | 82 |
| 2024-05-28 | 81 | 82 | 81 | 81 | 11,700 | 81 |
| 2024-05-27 | 82 | 82 | 81 | 81 | 42,000 | 81 |
| 2024-05-24 | 83 | 83 | 81 | 81 | 32,700 | 81 |
| 2024-05-23 | 83 | 85 | 83 | 83 | 118,600 | 83 |
| 2024-05-22 | 81 | 82 | 81 | 81 | 119,500 | 81 |
| 2024-05-21 | 79 | 81 | 79 | 81 | 9,500 | 81 |
| 2024-05-20 | 82 | 82 | 79 | 81 | 117,500 | 81 |
| 2024-05-17 | 83 | 83 | 79 | 82 | 205,600 | 82 |
| 2024-05-16 | 85 | 85 | 83 | 84 | 77,000 | 84 |
| 2024-05-15 | 85 | 85 | 82 | 85 | 84,300 | 85 |
| 2024-05-14 | 85 | 85 | 83 | 85 | 13,300 | 85 |
| 2024-05-13 | 82 | 86 | 80 | 86 | 85,800 | 86 |
| 2024-05-10 | 83 | 84 | 82 | 83 | 24,200 | 83 |
| 2024-05-09 | 83 | 85 | 83 | 83 | 32,700 | 83 |
| 2024-05-08 | 84 | 84 | 83 | 83 | 18,200 | 83 |
| 2024-05-07 | 84 | 84 | 82 | 83 | 35,500 | 83 |
| 2024-05-02 | 84 | 84 | 83 | 84 | 19,900 | 84 |
| 2024-05-01 | 83 | 85 | 83 | 84 | 12,200 | 84 |
| 2024-04-30 | 83 | 86 | 81 | 84 | 41,000 | 84 |
| 2024-04-26 | 82 | 83 | 81 | 82 | 83,000 | 82 |
| 2024-04-25 | 84 | 84 | 82 | 82 | 35,700 | 82 |
| 2024-04-24 | 84 | 84 | 82 | 83 | 22,400 | 83 |
| 2024-04-23 | 84 | 85 | 83 | 84 | 23,200 | 84 |
| 2024-04-22 | 81 | 84 | 80 | 84 | 144,200 | 84 |
| 2024-04-19 | 81 | 92 | 81 | 81 | 1,139,900 | 81 |
| 2024-04-18 | 82 | 83 | 81 | 81 | 29,800 | 81 |
| 2024-04-17 | 83 | 84 | 80 | 82 | 88,300 | 82 |
| 2024-04-16 | 83 | 83 | 81 | 82 | 48,100 | 82 |
| 2024-04-15 | 83 | 84 | 81 | 82 | 92,300 | 82 |
| 2024-04-12 | 78 | 86 | 78 | 83 | 661,900 | 83 |
| 2024-04-11 | 79 | 80 | 78 | 78 | 39,400 | 78 |
| 2024-04-10 | 79 | 80 | 78 | 79 | 105,600 | 79 |
| 2024-04-09 | 79 | 80 | 78 | 78 | 95,500 | 78 |
| 2024-04-08 | 81 | 94 | 77 | 78 | 2,823,200 | 78 |
| 2024-04-05 | 75 | 78 | 75 | 77 | 65,100 | 77 |
| 2024-04-04 | 80 | 80 | 75 | 77 | 165,100 | 77 |
| 2024-04-03 | 79 | 80 | 79 | 80 | 21,700 | 80 |
| 2024-04-02 | 81 | 81 | 80 | 80 | 18,000 | 80 |
| 2024-04-01 | 84 | 84 | 80 | 80 | 72,900 | 80 |
| 2024-03-29 | 81 | 84 | 81 | 82 | 151,500 | 82 |
| 2024-03-28 | 79 | 82 | 79 | 81 | 84,800 | 81 |
| 2024-03-27 | 80 | 80 | 78 | 78 | 42,900 | 78 |
| 2024-03-26 | 80 | 80 | 79 | 79 | 46,700 | 79 |
| 2024-03-25 | 80 | 80 | 79 | 80 | 71,100 | 80 |
| 2024-03-22 | 80 | 81 | 79 | 81 | 57,800 | 81 |
| 2024-03-21 | 81 | 82 | 79 | 79 | 187,900 | 79 |
| 2024-03-19 | 81 | 81 | 79 | 80 | 22,700 | 80 |
| 2024-03-18 | 81 | 81 | 80 | 80 | 26,100 | 80 |
| 2024-03-15 | 81 | 81 | 79 | 80 | 29,900 | 80 |
| 2024-03-14 | 79 | 82 | 79 | 81 | 40,800 | 81 |
| 2024-03-13 | 80 | 81 | 80 | 80 | 20,800 | 80 |
| 2024-03-12 | 79 | 81 | 79 | 80 | 60,100 | 80 |
| 2024-03-11 | 80 | 82 | 79 | 81 | 75,200 | 81 |
| 2024-03-08 | 79 | 82 | 78 | 80 | 110,600 | 80 |
| 2024-03-07 | 80 | 83 | 78 | 78 | 141,100 | 78 |
| 2024-03-06 | 79 | 83 | 78 | 80 | 273,200 | 80 |
| 2024-03-05 | 79 | 79 | 78 | 79 | 41,200 | 79 |
| 2024-03-04 | 80 | 80 | 76 | 78 | 256,900 | 78 |
| 2024-03-01 | 83 | 83 | 76 | 79 | 629,000 | 79 |
| 2024-02-29 | 80 | 88 | 78 | 82 | 1,071,400 | 82 |
| 2024-02-28 | 80 | 80 | 79 | 79 | 92,200 | 79 |
| 2024-02-27 | 82 | 82 | 79 | 81 | 48,700 | 81 |
| 2024-02-26 | 82 | 84 | 81 | 81 | 234,200 | 81 |
| 2024-02-22 | 82 | 82 | 81 | 82 | 11,400 | 82 |
| 2024-02-21 | 85 | 85 | 82 | 82 | 38,900 | 82 |
| 2024-02-20 | 82 | 84 | 81 | 84 | 65,700 | 84 |
| 2024-02-19 | 80 | 83 | 79 | 82 | 79,400 | 82 |
| 2024-02-16 | 79 | 82 | 76 | 81 | 119,800 | 81 |
| 2024-02-15 | 82 | 82 | 79 | 80 | 124,600 | 80 |
| 2024-02-14 | 85 | 85 | 82 | 83 | 67,700 | 83 |
| 2024-02-13 | 88 | 88 | 84 | 86 | 48,100 | 86 |
| 2024-02-09 | 87 | 87 | 85 | 87 | 65,600 | 87 |
| 2024-02-08 | 86 | 87 | 85 | 87 | 38,700 | 87 |
| 2024-02-07 | 87 | 88 | 85 | 86 | 88,500 | 86 |
| 2024-02-06 | 90 | 90 | 87 | 88 | 54,700 | 88 |
| 2024-02-05 | 88 | 89 | 87 | 89 | 34,100 | 89 |
| 2024-02-02 | 89 | 89 | 88 | 88 | 18,200 | 88 |
| 2024-02-01 | 91 | 91 | 88 | 89 | 54,700 | 89 |
| 2024-01-31 | 93 | 93 | 90 | 91 | 65,600 | 91 |
| 2024-01-30 | 92 | 93 | 92 | 92 | 16,400 | 92 |
| 2024-01-29 | 92 | 93 | 92 | 92 | 7,600 | 92 |
| 2024-01-26 | 93 | 94 | 92 | 93 | 30,500 | 93 |
| 2024-01-25 | 94 | 94 | 92 | 92 | 13,200 | 92 |
| 2024-01-24 | 94 | 94 | 92 | 94 | 4,400 | 94 |
| 2024-01-23 | 94 | 94 | 92 | 93 | 10,900 | 93 |
| 2024-01-22 | 94 | 94 | 93 | 94 | 8,800 | 94 |
| 2024-01-19 | 92 | 94 | 92 | 94 | 17,500 | 94 |
| 2024-01-18 | 94 | 94 | 92 | 92 | 11,400 | 92 |
| 2024-01-17 | 94 | 94 | 92 | 94 | 27,700 | 94 |
| 2024-01-16 | 94 | 95 | 92 | 93 | 22,500 | 93 |
| 2024-01-15 | 94 | 95 | 92 | 94 | 57,200 | 94 |
| 2024-01-12 | 94 | 95 | 94 | 94 | 20,800 | 94 |
| 2024-01-11 | 95 | 96 | 94 | 95 | 34,000 | 95 |
| 2024-01-10 | 96 | 96 | 95 | 95 | 18,800 | 95 |
| 2024-01-09 | 95 | 95 | 94 | 95 | 7,400 | 95 |
| 2024-01-05 | 96 | 96 | 94 | 96 | 29,700 | 96 |
| 2024-01-04 | 97 | 97 | 94 | 96 | 26,600 | 96 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→5株
