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
2025-05-22	109	111	107	109	921,200	109
2025-05-21	123	144	111	112	7,389,700	112
2025-05-20	122	126	116	120	1,364,900	120
2025-05-19	148	149	120	120	4,055,800	120
2025-05-16	101	150	101	138	19,913,200	138
2025-05-15	121	138	105	106	11,364,000	106
2025-05-14	93	121	92	114	16,865,900	114
2025-05-13	91	95	89	91	1,318,100	91
2025-05-12	91	92	90	91	430,700	91
2025-05-09	90	97	89	91	2,760,700	91
2025-05-08	92	95	90	91	1,651,700	91
2025-05-07	88	109	87	93	9,413,900	93
2025-05-02	92	94	88	89	2,065,000	89
2025-05-01	117	162	91	93	16,865,800	93
2025-04-30	89	116	86	116	3,330,600	116
2025-04-28	79	95	78	89	3,498,800	89
2025-04-25	78	80	77	78	170,000	78
2025-04-24	79	79	76	77	234,900	77
2025-04-23	78	79	77	78	474,200	78
2025-04-22	77	85	76	77	3,170,800	77
2025-04-21	76	86	75	78	2,222,800	78
2025-04-18	75	78	75	76	445,600	76
2025-04-17	78	81	74	74	775,400	74
2025-04-16	84	84	78	78	970,000	78
2025-04-15	77	87	76	82	3,012,300	82
2025-04-14	73	102	73	75	8,578,100	75
2025-04-11	68	75	68	73	437,600	73
2025-04-10	73	73	69	70	268,500	70
2025-04-09	67	70	65	69	369,800	69
2025-04-08	65	70	64	67	727,800	67
2025-04-07	64	82	61	62	5,119,100	62
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

2025年05月
日	月	火	水	木	金	土
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31
« 04月30日