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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
