9240 (株)デリバリーコンサルティング 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 | 458 | 462 | 434 | 450 | 34,900 | 450 |
| 2024-11-20 | 469 | 469 | 461 | 461 | 3,100 | 461 |
| 2024-11-19 | 468 | 470 | 462 | 469 | 6,600 | 469 |
| 2024-11-18 | 463 | 471 | 463 | 468 | 6,200 | 468 |
| 2024-11-15 | 465 | 468 | 460 | 466 | 3,800 | 466 |
| 2024-11-14 | 463 | 466 | 459 | 466 | 8,200 | 466 |
| 2024-11-13 | 460 | 464 | 455 | 464 | 4,800 | 464 |
| 2024-11-12 | 463 | 467 | 460 | 460 | 5,400 | 460 |
| 2024-11-11 | 468 | 469 | 458 | 465 | 4,400 | 465 |
| 2024-11-08 | 472 | 472 | 454 | 460 | 13,900 | 460 |
| 2024-11-07 | 476 | 476 | 466 | 472 | 5,700 | 472 |
| 2024-11-06 | 474 | 475 | 469 | 473 | 9,400 | 473 |
| 2024-11-05 | 470 | 474 | 465 | 471 | 6,500 | 471 |
| 2024-11-01 | 467 | 470 | 463 | 468 | 9,700 | 468 |
| 2024-10-31 | 463 | 468 | 462 | 467 | 3,900 | 467 |
| 2024-10-30 | 465 | 466 | 460 | 463 | 4,100 | 463 |
| 2024-10-29 | 466 | 468 | 461 | 468 | 3,800 | 468 |
| 2024-10-28 | 468 | 468 | 460 | 466 | 8,100 | 466 |
| 2024-10-25 | 457 | 458 | 447 | 452 | 3,800 | 452 |
| 2024-10-24 | 460 | 460 | 451 | 458 | 7,300 | 458 |
| 2024-10-23 | 466 | 466 | 455 | 456 | 11,300 | 456 |
| 2024-10-22 | 464 | 469 | 461 | 469 | 4,600 | 469 |
| 2024-10-21 | 463 | 473 | 463 | 467 | 5,000 | 467 |
| 2024-10-18 | 474 | 474 | 464 | 464 | 8,200 | 464 |
| 2024-10-17 | 474 | 476 | 470 | 476 | 4,200 | 476 |
| 2024-10-16 | 477 | 479 | 474 | 474 | 8,200 | 474 |
| 2024-10-15 | 486 | 489 | 477 | 484 | 10,700 | 484 |
| 2024-10-11 | 468 | 480 | 464 | 480 | 16,700 | 480 |
| 2024-10-10 | 469 | 470 | 459 | 461 | 8,100 | 461 |
| 2024-10-09 | 462 | 471 | 458 | 464 | 13,000 | 464 |
| 2024-10-08 | 467 | 468 | 459 | 463 | 8,200 | 463 |
| 2024-10-07 | 466 | 471 | 462 | 464 | 10,300 | 464 |
| 2024-10-04 | 467 | 469 | 464 | 466 | 6,400 | 466 |
| 2024-10-03 | 471 | 476 | 465 | 467 | 9,500 | 467 |
| 2024-10-02 | 479 | 494 | 462 | 465 | 34,600 | 465 |
| 2024-10-01 | 464 | 483 | 461 | 483 | 10,400 | 483 |
| 2024-09-30 | 459 | 465 | 450 | 456 | 16,800 | 456 |
| 2024-09-27 | 473 | 473 | 460 | 463 | 26,200 | 463 |
| 2024-09-26 | 494 | 494 | 460 | 468 | 57,700 | 468 |
| 2024-09-25 | 494 | 501 | 486 | 486 | 17,500 | 486 |
| 2024-09-24 | 503 | 506 | 483 | 494 | 21,500 | 494 |
| 2024-09-20 | 509 | 511 | 486 | 495 | 70,100 | 495 |
| 2024-09-19 | 517 | 525 | 504 | 511 | 31,700 | 511 |
| 2024-09-18 | 524 | 530 | 499 | 517 | 197,500 | 517 |
| 2024-09-17 | 554 | 554 | 554 | 554 | 5,200 | 554 |
| 2024-09-13 | 642 | 655 | 629 | 654 | 56,000 | 654 |
| 2024-09-12 | 624 | 635 | 618 | 635 | 43,200 | 635 |
| 2024-09-11 | 610 | 618 | 601 | 608 | 8,400 | 608 |
| 2024-09-10 | 619 | 622 | 606 | 615 | 2,900 | 615 |
| 2024-09-09 | 590 | 609 | 568 | 609 | 7,200 | 609 |
| 2024-09-06 | 615 | 620 | 603 | 610 | 3,600 | 610 |
| 2024-09-05 | 600 | 613 | 590 | 608 | 3,400 | 608 |
| 2024-09-04 | 594 | 607 | 591 | 601 | 10,000 | 601 |
| 2024-09-03 | 624 | 624 | 601 | 611 | 11,500 | 611 |
| 2024-09-02 | 640 | 640 | 621 | 624 | 9,700 | 624 |
| 2024-08-30 | 626 | 640 | 616 | 640 | 5,000 | 640 |
| 2024-08-29 | 615 | 639 | 608 | 626 | 13,600 | 626 |
| 2024-08-28 | 637 | 637 | 622 | 635 | 16,900 | 635 |
| 2024-08-27 | 615 | 645 | 605 | 633 | 10,700 | 633 |
| 2024-08-26 | 590 | 615 | 588 | 615 | 14,100 | 615 |
| 2024-08-23 | 577 | 581 | 572 | 581 | 4,300 | 581 |
| 2024-08-22 | 584 | 584 | 568 | 575 | 5,400 | 575 |
| 2024-08-21 | 577 | 580 | 560 | 577 | 10,400 | 577 |
| 2024-08-20 | 583 | 583 | 560 | 577 | 23,100 | 577 |
| 2024-08-19 | 565 | 587 | 565 | 573 | 13,900 | 573 |
| 2024-08-16 | 563 | 579 | 563 | 575 | 5,400 | 575 |
| 2024-08-15 | 550 | 561 | 541 | 557 | 3,900 | 557 |
| 2024-08-14 | 520 | 548 | 520 | 540 | 15,400 | 540 |
| 2024-08-13 | 495 | 540 | 495 | 530 | 24,800 | 530 |
| 2024-08-09 | 479 | 486 | 464 | 484 | 13,900 | 484 |
| 2024-08-08 | 462 | 483 | 462 | 479 | 8,000 | 479 |
| 2024-08-07 | 423 | 499 | 423 | 478 | 27,200 | 478 |
| 2024-08-06 | 444 | 468 | 425 | 447 | 29,000 | 447 |
| 2024-08-05 | 451 | 466 | 403 | 404 | 86,500 | 404 |
| 2024-08-02 | 482 | 509 | 482 | 483 | 56,500 | 483 |
| 2024-08-01 | 562 | 565 | 528 | 528 | 32,600 | 528 |
| 2024-07-31 | 586 | 586 | 560 | 570 | 21,200 | 570 |
| 2024-07-30 | 598 | 598 | 581 | 598 | 9,700 | 598 |
| 2024-07-29 | 591 | 609 | 591 | 604 | 9,600 | 604 |
| 2024-07-26 | 604 | 604 | 585 | 586 | 13,600 | 586 |
| 2024-07-25 | 597 | 597 | 570 | 585 | 27,400 | 585 |
| 2024-07-24 | 637 | 637 | 612 | 612 | 11,900 | 612 |
| 2024-07-23 | 633 | 642 | 627 | 637 | 2,100 | 637 |
| 2024-07-22 | 647 | 647 | 625 | 637 | 17,400 | 637 |
| 2024-07-19 | 650 | 650 | 632 | 637 | 12,000 | 637 |
| 2024-07-18 | 652 | 655 | 637 | 650 | 11,000 | 650 |
| 2024-07-17 | 647 | 664 | 647 | 655 | 16,600 | 655 |
| 2024-07-16 | 649 | 654 | 639 | 647 | 12,300 | 647 |
| 2024-07-12 | 617 | 650 | 617 | 645 | 34,200 | 645 |
| 2024-07-11 | 620 | 634 | 610 | 627 | 22,400 | 627 |
| 2024-07-10 | 636 | 636 | 615 | 620 | 21,300 | 620 |
| 2024-07-09 | 629 | 637 | 623 | 636 | 20,600 | 636 |
| 2024-07-08 | 644 | 644 | 635 | 637 | 6,800 | 637 |
| 2024-07-05 | 633 | 642 | 633 | 635 | 11,500 | 635 |
| 2024-07-04 | 652 | 655 | 638 | 638 | 25,300 | 638 |
| 2024-07-03 | 652 | 652 | 635 | 644 | 23,700 | 644 |
| 2024-07-02 | 645 | 652 | 623 | 632 | 63,100 | 632 |
| 2024-07-01 | 682 | 682 | 631 | 646 | 74,700 | 646 |
| 2024-06-28 | 689 | 689 | 678 | 679 | 24,400 | 679 |
| 2024-06-27 | 707 | 707 | 681 | 684 | 35,900 | 684 |
| 2024-06-26 | 691 | 711 | 690 | 707 | 26,900 | 707 |
| 2024-06-25 | 683 | 698 | 683 | 687 | 26,800 | 687 |
| 2024-06-24 | 698 | 698 | 678 | 685 | 47,200 | 685 |
| 2024-06-21 | 712 | 720 | 697 | 699 | 49,800 | 699 |
| 2024-06-20 | 711 | 719 | 707 | 713 | 16,500 | 713 |
| 2024-06-19 | 703 | 722 | 703 | 710 | 38,200 | 710 |
| 2024-06-18 | 713 | 724 | 703 | 703 | 55,300 | 703 |
| 2024-06-17 | 737 | 759 | 704 | 719 | 216,200 | 719 |
| 2024-06-14 | 860 | 878 | 827 | 827 | 102,500 | 827 |
| 2024-06-13 | 857 | 876 | 854 | 863 | 33,600 | 863 |
| 2024-06-12 | 872 | 887 | 838 | 838 | 37,900 | 838 |
| 2024-06-11 | 875 | 890 | 872 | 878 | 19,200 | 878 |
| 2024-06-10 | 900 | 900 | 876 | 877 | 21,900 | 877 |
| 2024-06-07 | 915 | 923 | 890 | 890 | 25,400 | 890 |
| 2024-06-06 | 904 | 927 | 901 | 912 | 31,600 | 912 |
| 2024-06-05 | 911 | 920 | 897 | 900 | 28,400 | 900 |
| 2024-06-04 | 880 | 929 | 880 | 918 | 34,500 | 918 |
| 2024-06-03 | 927 | 942 | 880 | 893 | 45,100 | 893 |
| 2024-05-31 | 853 | 918 | 853 | 897 | 32,100 | 897 |
| 2024-05-30 | 890 | 890 | 842 | 860 | 40,100 | 860 |
| 2024-05-29 | 910 | 915 | 887 | 900 | 36,700 | 900 |
| 2024-05-28 | 841 | 900 | 841 | 890 | 40,900 | 890 |
| 2024-05-27 | 850 | 864 | 820 | 839 | 23,300 | 839 |
| 2024-05-24 | 849 | 855 | 826 | 841 | 36,100 | 841 |
| 2024-05-23 | 818 | 857 | 800 | 857 | 44,900 | 857 |
| 2024-05-22 | 821 | 821 | 795 | 795 | 13,400 | 795 |
| 2024-05-21 | 824 | 860 | 811 | 830 | 25,900 | 830 |
| 2024-05-20 | 797 | 828 | 790 | 814 | 25,300 | 814 |
| 2024-05-17 | 810 | 810 | 782 | 801 | 15,900 | 801 |
| 2024-05-16 | 810 | 825 | 796 | 813 | 26,400 | 813 |
| 2024-05-15 | 830 | 830 | 791 | 802 | 17,900 | 802 |
| 2024-05-14 | 837 | 838 | 821 | 821 | 17,200 | 821 |
| 2024-05-13 | 800 | 836 | 800 | 832 | 15,300 | 832 |
| 2024-05-10 | 819 | 820 | 786 | 800 | 10,800 | 800 |
| 2024-05-09 | 825 | 825 | 785 | 815 | 17,900 | 815 |
| 2024-05-08 | 798 | 838 | 798 | 810 | 33,000 | 810 |
| 2024-05-07 | 786 | 806 | 786 | 798 | 13,300 | 798 |
| 2024-05-02 | 768 | 785 | 764 | 771 | 16,900 | 771 |
| 2024-05-01 | 771 | 776 | 756 | 768 | 11,100 | 768 |
| 2024-04-30 | 755 | 782 | 755 | 774 | 10,200 | 774 |
| 2024-04-26 | 755 | 755 | 732 | 746 | 21,900 | 746 |
| 2024-04-25 | 767 | 774 | 735 | 740 | 32,100 | 740 |
| 2024-04-24 | 795 | 800 | 770 | 770 | 24,700 | 770 |
| 2024-04-23 | 741 | 789 | 740 | 776 | 54,900 | 776 |
| 2024-04-22 | 735 | 742 | 721 | 731 | 29,200 | 731 |
| 2024-04-19 | 755 | 765 | 708 | 729 | 49,500 | 729 |
| 2024-04-18 | 735 | 782 | 730 | 767 | 46,800 | 767 |
| 2024-04-17 | 716 | 744 | 708 | 735 | 50,900 | 735 |
| 2024-04-16 | 724 | 738 | 718 | 724 | 22,700 | 724 |
| 2024-04-15 | 750 | 750 | 718 | 738 | 43,200 | 738 |
| 2024-04-12 | 768 | 768 | 754 | 760 | 12,500 | 760 |
| 2024-04-11 | 763 | 771 | 742 | 753 | 36,800 | 753 |
| 2024-04-10 | 781 | 789 | 771 | 777 | 32,900 | 777 |
| 2024-04-09 | 762 | 794 | 762 | 783 | 40,000 | 783 |
| 2024-04-08 | 775 | 788 | 760 | 763 | 31,200 | 763 |
| 2024-04-05 | 776 | 802 | 755 | 772 | 77,600 | 772 |
| 2024-04-04 | 818 | 835 | 785 | 800 | 73,800 | 800 |
| 2024-04-03 | 838 | 850 | 818 | 818 | 61,200 | 818 |
| 2024-04-02 | 901 | 916 | 846 | 852 | 57,900 | 852 |
| 2024-04-01 | 958 | 961 | 911 | 916 | 56,900 | 916 |
| 2024-03-29 | 900 | 920 | 888 | 898 | 57,400 | 898 |
| 2024-03-28 | 912 | 933 | 871 | 875 | 53,500 | 875 |
| 2024-03-27 | 900 | 907 | 866 | 867 | 72,200 | 867 |
| 2024-03-26 | 931 | 939 | 895 | 909 | 76,800 | 909 |
| 2024-03-25 | 959 | 989 | 936 | 942 | 81,000 | 942 |
| 2024-03-22 | 963 | 982 | 932 | 958 | 102,000 | 958 |
| 2024-03-21 | 987 | 1,034 | 946 | 973 | 251,300 | 973 |
| 2024-03-19 | 959 | 1,004 | 900 | 928 | 418,700 | 928 |
| 2024-03-18 | 935 | 989 | 905 | 949 | 1,390,400 | 949 |
| 2024-03-15 | 832 | 907 | 810 | 907 | 476,900 | 907 |
| 2024-03-14 | 720 | 780 | 700 | 757 | 261,700 | 757 |
| 2024-03-13 | 711 | 725 | 696 | 714 | 66,600 | 714 |
| 2024-03-12 | 647 | 701 | 645 | 701 | 59,300 | 701 |
| 2024-03-11 | 684 | 689 | 654 | 654 | 82,200 | 654 |
| 2024-03-08 | 722 | 740 | 708 | 708 | 66,800 | 708 |
| 2024-03-07 | 777 | 785 | 726 | 735 | 95,600 | 735 |
| 2024-03-06 | 735 | 762 | 720 | 747 | 73,600 | 747 |
| 2024-03-05 | 718 | 736 | 699 | 736 | 54,300 | 736 |
| 2024-03-04 | 715 | 729 | 698 | 715 | 84,900 | 715 |
| 2024-03-01 | 762 | 777 | 699 | 713 | 196,200 | 713 |
| 2024-02-29 | 725 | 748 | 710 | 735 | 282,500 | 735 |
| 2024-02-28 | 715 | 736 | 690 | 691 | 109,600 | 691 |
| 2024-02-27 | 688 | 755 | 661 | 726 | 787,500 | 726 |
| 2024-02-26 | 658 | 697 | 655 | 678 | 86,200 | 678 |
| 2024-02-22 | 640 | 648 | 628 | 648 | 27,900 | 648 |
| 2024-02-21 | 645 | 645 | 626 | 631 | 41,500 | 631 |
| 2024-02-20 | 651 | 687 | 645 | 651 | 82,700 | 651 |
| 2024-02-19 | 623 | 653 | 618 | 649 | 67,800 | 649 |
| 2024-02-16 | 625 | 643 | 616 | 623 | 54,100 | 623 |
| 2024-02-15 | 654 | 663 | 620 | 625 | 106,000 | 625 |
| 2024-02-14 | 663 | 740 | 642 | 644 | 607,600 | 644 |
| 2024-02-13 | 660 | 674 | 631 | 670 | 176,900 | 670 |
| 2024-02-09 | 700 | 722 | 651 | 656 | 377,500 | 656 |
| 2024-02-08 | 767 | 791 | 737 | 737 | 587,000 | 737 |
| 2024-02-07 | 887 | 887 | 887 | 887 | 111,200 | 887 |
| 2024-02-06 | 647 | 737 | 611 | 737 | 1,403,600 | 737 |
| 2024-02-05 | 740 | 740 | 627 | 637 | 1,244,000 | 637 |
| 2024-02-02 | 570 | 640 | 543 | 640 | 689,600 | 640 |
| 2024-02-01 | 597 | 630 | 536 | 540 | 540,100 | 540 |
| 2024-01-31 | 500 | 606 | 494 | 579 | 673,600 | 579 |
| 2024-01-30 | 502 | 506 | 489 | 506 | 6,800 | 506 |
| 2024-01-29 | 494 | 505 | 494 | 504 | 14,700 | 504 |
| 2024-01-26 | 515 | 515 | 485 | 494 | 17,500 | 494 |
| 2024-01-25 | 535 | 540 | 498 | 505 | 28,300 | 505 |
| 2024-01-24 | 508 | 535 | 502 | 525 | 32,100 | 525 |
| 2024-01-23 | 485 | 535 | 483 | 516 | 146,700 | 516 |
| 2024-01-22 | 469 | 496 | 469 | 486 | 20,000 | 486 |
| 2024-01-19 | 471 | 472 | 464 | 469 | 6,900 | 469 |
| 2024-01-18 | 463 | 471 | 463 | 471 | 1,400 | 471 |
| 2024-01-17 | 470 | 470 | 461 | 465 | 11,100 | 465 |
| 2024-01-16 | 471 | 471 | 463 | 465 | 3,200 | 465 |
| 2024-01-15 | 471 | 471 | 463 | 463 | 4,400 | 463 |
| 2024-01-12 | 469 | 469 | 462 | 463 | 5,500 | 463 |
| 2024-01-11 | 481 | 481 | 470 | 470 | 3,800 | 470 |
| 2024-01-10 | 470 | 483 | 464 | 475 | 14,300 | 475 |
| 2024-01-09 | 469 | 470 | 457 | 465 | 17,100 | 465 |
| 2024-01-05 | 473 | 475 | 468 | 470 | 16,700 | 470 |
| 2024-01-04 | 457 | 485 | 457 | 475 | 22,600 | 475 |
分割・併合履歴 ： なし
