9240 (株)デリバリーコンサルティング 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 | 357 | 357 | 333 | 335 | 10,200 | 335 |
| 2025-04-03 | 367 | 367 | 354 | 358 | 6,800 | 358 |
| 2025-04-02 | 368 | 370 | 366 | 366 | 6,300 | 366 |
| 2025-04-01 | 371 | 373 | 368 | 373 | 1,000 | 373 |
| 2025-03-31 | 373 | 373 | 368 | 368 | 1,700 | 368 |
| 2025-03-28 | 373 | 380 | 367 | 377 | 7,200 | 377 |
| 2025-03-27 | 376 | 380 | 371 | 372 | 12,600 | 372 |
| 2025-03-26 | 372 | 375 | 369 | 373 | 7,400 | 373 |
| 2025-03-25 | 372 | 372 | 369 | 370 | 5,000 | 370 |
| 2025-03-24 | 372 | 374 | 369 | 372 | 11,500 | 372 |
| 2025-03-21 | 371 | 371 | 364 | 369 | 3,700 | 369 |
| 2025-03-19 | 367 | 372 | 367 | 368 | 4,800 | 368 |
| 2025-03-18 | 365 | 371 | 364 | 371 | 11,600 | 371 |
| 2025-03-17 | 380 | 382 | 363 | 365 | 64,800 | 365 |
| 2025-03-14 | 400 | 404 | 392 | 398 | 20,900 | 398 |
| 2025-03-13 | 397 | 411 | 397 | 398 | 6,700 | 398 |
| 2025-03-12 | 400 | 405 | 395 | 403 | 5,800 | 403 |
| 2025-03-11 | 400 | 407 | 399 | 400 | 4,400 | 400 |
| 2025-03-10 | 406 | 406 | 403 | 406 | 400 | 406 |
| 2025-03-07 | 397 | 404 | 397 | 399 | 3,800 | 399 |
| 2025-03-06 | 398 | 408 | 398 | 399 | 2,100 | 399 |
| 2025-03-05 | 395 | 406 | 395 | 400 | 2,100 | 400 |
| 2025-03-04 | 393 | 397 | 393 | 395 | 1,800 | 395 |
| 2025-03-03 | 401 | 403 | 397 | 398 | 2,900 | 398 |
| 2025-02-28 | 401 | 406 | 396 | 405 | 5,000 | 405 |
| 2025-02-27 | 405 | 409 | 402 | 409 | 1,500 | 409 |
| 2025-02-26 | 414 | 414 | 400 | 402 | 4,400 | 402 |
| 2025-02-25 | 402 | 410 | 400 | 410 | 5,700 | 410 |
| 2025-02-21 | 410 | 416 | 400 | 403 | 10,500 | 403 |
| 2025-02-20 | 411 | 415 | 410 | 410 | 1,600 | 410 |
| 2025-02-19 | 410 | 414 | 409 | 414 | 3,800 | 414 |
| 2025-02-18 | 413 | 418 | 404 | 410 | 8,200 | 410 |
| 2025-02-17 | 421 | 421 | 415 | 415 | 1,200 | 415 |
| 2025-02-14 | 415 | 422 | 415 | 422 | 3,300 | 422 |
| 2025-02-13 | 417 | 423 | 416 | 418 | 2,800 | 418 |
| 2025-02-12 | 424 | 425 | 413 | 422 | 10,100 | 422 |
| 2025-02-10 | 421 | 426 | 417 | 424 | 7,000 | 424 |
| 2025-02-07 | 425 | 437 | 423 | 424 | 21,300 | 424 |
| 2025-02-06 | 415 | 423 | 410 | 417 | 15,400 | 417 |
| 2025-02-05 | 408 | 414 | 408 | 413 | 3,200 | 413 |
| 2025-02-04 | 405 | 412 | 405 | 409 | 9,500 | 409 |
| 2025-02-03 | 406 | 408 | 401 | 403 | 10,000 | 403 |
| 2025-01-31 | 397 | 405 | 395 | 399 | 8,300 | 399 |
| 2025-01-30 | 401 | 406 | 400 | 404 | 2,200 | 404 |
| 2025-01-29 | 403 | 405 | 401 | 403 | 3,400 | 403 |
| 2025-01-28 | 404 | 405 | 400 | 405 | 3,400 | 405 |
| 2025-01-27 | 403 | 404 | 402 | 403 | 3,600 | 403 |
| 2025-01-24 | 393 | 403 | 393 | 402 | 7,500 | 402 |
| 2025-01-23 | 400 | 400 | 394 | 394 | 8,600 | 394 |
| 2025-01-22 | 394 | 402 | 394 | 399 | 2,100 | 399 |
| 2025-01-21 | 395 | 397 | 394 | 396 | 5,000 | 396 |
| 2025-01-20 | 395 | 397 | 393 | 393 | 2,600 | 393 |
| 2025-01-17 | 391 | 394 | 391 | 393 | 10,200 | 393 |
| 2025-01-16 | 395 | 401 | 393 | 393 | 6,400 | 393 |
| 2025-01-15 | 395 | 399 | 394 | 396 | 2,600 | 396 |
| 2025-01-14 | 397 | 398 | 391 | 392 | 5,600 | 392 |
| 2025-01-10 | 395 | 400 | 395 | 398 | 5,400 | 398 |
| 2025-01-09 | 404 | 404 | 397 | 397 | 7,300 | 397 |
| 2025-01-08 | 408 | 410 | 401 | 410 | 5,700 | 410 |
| 2025-01-07 | 418 | 418 | 409 | 412 | 1,800 | 412 |
| 2025-01-06 | 416 | 422 | 407 | 417 | 4,000 | 417 |
分割・併合履歴 ： なし