4833 (株)Def consulting の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 69 | 73 | 64 | 67 | 1,287,900 | 67 |
| 2025-04-03 | 70 | 73 | 68 | 70 | 428,400 | 70 |
| 2025-04-02 | 77 | 77 | 73 | 73 | 309,000 | 73 |
| 2025-04-01 | 80 | 84 | 75 | 76 | 2,062,900 | 76 |
| 2025-03-31 | 80 | 91 | 77 | 79 | 1,876,400 | 79 |
| 2025-03-28 | 82 | 111 | 78 | 79 | 5,343,100 | 79 |
| 2025-03-27 | 87 | 87 | 83 | 83 | 432,200 | 83 |
| 2025-03-26 | 90 | 94 | 86 | 86 | 1,846,400 | 86 |
| 2025-03-25 | 84 | 110 | 82 | 100 | 1,752,000 | 100 |
| 2025-03-24 | 86 | 87 | 84 | 84 | 46,500 | 84 |
| 2025-03-21 | 85 | 87 | 83 | 86 | 227,700 | 86 |
| 2025-03-19 | 87 | 87 | 84 | 85 | 87,000 | 85 |
| 2025-03-18 | 88 | 89 | 87 | 87 | 81,000 | 87 |
| 2025-03-17 | 87 | 87 | 86 | 86 | 82,900 | 86 |
| 2025-03-14 | 84 | 90 | 84 | 88 | 332,800 | 88 |
| 2025-03-13 | 83 | 84 | 82 | 84 | 91,300 | 84 |
| 2025-03-12 | 82 | 84 | 81 | 82 | 23,800 | 82 |
| 2025-03-11 | 81 | 84 | 79 | 81 | 152,100 | 81 |
| 2025-03-10 | 82 | 84 | 82 | 83 | 39,100 | 83 |
| 2025-03-07 | 81 | 83 | 78 | 80 | 162,900 | 80 |
| 2025-03-06 | 80 | 84 | 80 | 81 | 141,400 | 81 |
| 2025-03-05 | 77 | 80 | 76 | 78 | 100,600 | 78 |
| 2025-03-04 | 78 | 78 | 76 | 78 | 141,100 | 78 |
| 2025-03-03 | 79 | 79 | 76 | 78 | 223,800 | 78 |
| 2025-02-28 | 80 | 80 | 78 | 78 | 99,700 | 78 |
| 2025-02-27 | 81 | 82 | 80 | 80 | 69,300 | 80 |
| 2025-02-26 | 82 | 82 | 81 | 81 | 62,000 | 81 |
| 2025-02-25 | 82 | 84 | 82 | 82 | 202,100 | 82 |
| 2025-02-21 | 84 | 85 | 82 | 83 | 122,400 | 83 |
| 2025-02-20 | 86 | 86 | 84 | 85 | 142,000 | 85 |
| 2025-02-19 | 88 | 88 | 86 | 86 | 112,500 | 86 |
| 2025-02-18 | 83 | 88 | 83 | 88 | 115,600 | 88 |
| 2025-02-17 | 81 | 85 | 80 | 83 | 485,700 | 83 |
| 2025-02-14 | 89 | 89 | 85 | 86 | 341,200 | 86 |
| 2025-02-13 | 91 | 91 | 89 | 89 | 163,900 | 89 |
| 2025-02-12 | 89 | 91 | 88 | 89 | 261,500 | 89 |
| 2025-02-10 | 88 | 89 | 87 | 88 | 121,400 | 88 |
| 2025-02-07 | 88 | 88 | 87 | 87 | 95,600 | 87 |
| 2025-02-06 | 85 | 88 | 84 | 88 | 192,500 | 88 |
| 2025-02-05 | 84 | 86 | 84 | 85 | 141,700 | 85 |
| 2025-02-04 | 85 | 85 | 82 | 83 | 126,000 | 83 |
| 2025-02-03 | 84 | 85 | 82 | 85 | 155,600 | 85 |
| 2025-01-31 | 86 | 88 | 84 | 84 | 447,200 | 84 |
| 2025-01-30 | 84 | 88 | 82 | 87 | 485,100 | 87 |
| 2025-01-29 | 83 | 84 | 82 | 84 | 85,500 | 84 |
| 2025-01-28 | 83 | 84 | 81 | 84 | 117,100 | 84 |
| 2025-01-27 | 83 | 84 | 83 | 83 | 58,800 | 83 |
| 2025-01-24 | 81 | 83 | 81 | 82 | 101,600 | 82 |
| 2025-01-23 | 82 | 82 | 80 | 80 | 85,000 | 80 |
| 2025-01-22 | 80 | 83 | 80 | 82 | 242,400 | 82 |
| 2025-01-21 | 81 | 81 | 78 | 81 | 187,700 | 81 |
| 2025-01-20 | 77 | 82 | 76 | 81 | 182,300 | 81 |
| 2025-01-17 | 78 | 78 | 76 | 77 | 297,400 | 77 |
| 2025-01-16 | 79 | 80 | 78 | 79 | 154,800 | 79 |
| 2025-01-15 | 79 | 80 | 77 | 77 | 245,200 | 77 |
| 2025-01-14 | 82 | 82 | 79 | 79 | 165,200 | 79 |
| 2025-01-10 | 82 | 82 | 80 | 80 | 147,400 | 80 |
| 2025-01-09 | 81 | 82 | 79 | 82 | 315,800 | 82 |
| 2025-01-08 | 83 | 85 | 79 | 82 | 532,000 | 82 |
| 2025-01-07 | 84 | 84 | 81 | 82 | 231,000 | 82 |
| 2025-01-06 | 85 | 87 | 82 | 84 | 178,500 | 84 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→5株