9240 (株)デリバリーコンサルティング の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,041 | 1,052 | 1,022 | 1,035 | 27,500 | 1,035 |
| 2021-12-29 | 1,065 | 1,089 | 1,044 | 1,048 | 28,200 | 1,048 |
| 2021-12-28 | 1,078 | 1,120 | 1,062 | 1,079 | 67,800 | 1,079 |
| 2021-12-27 | 1,105 | 1,105 | 1,030 | 1,054 | 81,400 | 1,054 |
| 2021-12-24 | 1,101 | 1,142 | 1,071 | 1,075 | 57,800 | 1,075 |
| 2021-12-23 | 1,085 | 1,096 | 1,050 | 1,071 | 51,600 | 1,071 |
| 2021-12-22 | 1,054 | 1,102 | 1,040 | 1,081 | 59,500 | 1,081 |
| 2021-12-21 | 1,049 | 1,083 | 1,013 | 1,031 | 125,600 | 1,031 |
| 2021-12-20 | 1,040 | 1,066 | 1,006 | 1,029 | 94,200 | 1,029 |
| 2021-12-17 | 1,060 | 1,090 | 1,046 | 1,046 | 74,400 | 1,046 |
| 2021-12-16 | 1,220 | 1,221 | 1,085 | 1,090 | 163,600 | 1,090 |
| 2021-12-15 | 1,084 | 1,225 | 1,053 | 1,185 | 207,000 | 1,185 |
| 2021-12-14 | 1,176 | 1,210 | 1,128 | 1,144 | 100,500 | 1,144 |
| 2021-12-13 | 1,240 | 1,240 | 1,128 | 1,175 | 126,400 | 1,175 |
| 2021-12-10 | 1,255 | 1,304 | 1,207 | 1,214 | 110,000 | 1,214 |
| 2021-12-09 | 1,309 | 1,324 | 1,253 | 1,271 | 79,200 | 1,271 |
| 2021-12-08 | 1,342 | 1,376 | 1,299 | 1,315 | 140,000 | 1,315 |
| 2021-12-07 | 1,234 | 1,297 | 1,222 | 1,288 | 144,000 | 1,288 |
| 2021-12-06 | 1,127 | 1,224 | 1,097 | 1,195 | 188,700 | 1,195 |
| 2021-12-03 | 1,163 | 1,199 | 1,129 | 1,157 | 126,000 | 1,157 |
| 2021-12-02 | 1,293 | 1,293 | 1,111 | 1,152 | 285,900 | 1,152 |
| 2021-12-01 | 1,360 | 1,360 | 1,250 | 1,300 | 175,500 | 1,300 |
| 2021-11-30 | 1,455 | 1,500 | 1,321 | 1,330 | 212,600 | 1,330 |
| 2021-11-29 | 1,490 | 1,515 | 1,421 | 1,455 | 174,700 | 1,455 |
| 2021-11-26 | 1,551 | 1,622 | 1,500 | 1,570 | 142,400 | 1,570 |
| 2021-11-25 | 1,628 | 1,659 | 1,547 | 1,566 | 170,600 | 1,566 |
| 2021-11-24 | 1,590 | 1,680 | 1,523 | 1,633 | 354,300 | 1,633 |
| 2021-11-22 | 1,381 | 1,594 | 1,381 | 1,581 | 311,400 | 1,581 |
| 2021-11-19 | 1,426 | 1,448 | 1,345 | 1,381 | 139,100 | 1,381 |
| 2021-11-18 | 1,381 | 1,416 | 1,322 | 1,411 | 90,100 | 1,411 |
| 2021-11-17 | 1,420 | 1,424 | 1,359 | 1,382 | 108,000 | 1,382 |
| 2021-11-16 | 1,335 | 1,393 | 1,302 | 1,384 | 115,700 | 1,384 |
| 2021-11-15 | 1,260 | 1,336 | 1,243 | 1,327 | 116,900 | 1,327 |
| 2021-11-12 | 1,195 | 1,269 | 1,195 | 1,256 | 60,500 | 1,256 |
| 2021-11-11 | 1,205 | 1,248 | 1,170 | 1,188 | 53,200 | 1,188 |
| 2021-11-10 | 1,161 | 1,230 | 1,161 | 1,220 | 38,800 | 1,220 |
| 2021-11-09 | 1,202 | 1,235 | 1,145 | 1,162 | 78,900 | 1,162 |
| 2021-11-08 | 1,214 | 1,271 | 1,176 | 1,231 | 78,500 | 1,231 |
| 2021-11-05 | 1,274 | 1,314 | 1,209 | 1,211 | 150,900 | 1,211 |
| 2021-11-04 | 1,292 | 1,306 | 1,262 | 1,279 | 77,800 | 1,279 |
| 2021-11-02 | 1,219 | 1,327 | 1,218 | 1,295 | 203,900 | 1,295 |
| 2021-11-01 | 1,257 | 1,350 | 1,208 | 1,244 | 247,200 | 1,244 |
| 2021-10-29 | 1,219 | 1,248 | 1,163 | 1,227 | 146,400 | 1,227 |
| 2021-10-28 | 1,147 | 1,237 | 1,124 | 1,193 | 166,000 | 1,193 |
| 2021-10-27 | 1,156 | 1,182 | 1,116 | 1,149 | 138,000 | 1,149 |
| 2021-10-26 | 1,080 | 1,151 | 1,062 | 1,151 | 214,800 | 1,151 |
| 2021-10-25 | 1,008 | 1,099 | 1,007 | 1,084 | 142,900 | 1,084 |
| 2021-10-22 | 1,011 | 1,032 | 998 | 1,008 | 64,100 | 1,008 |
| 2021-10-21 | 996 | 1,020 | 989 | 996 | 32,700 | 996 |
| 2021-10-20 | 1,022 | 1,029 | 995 | 996 | 42,300 | 996 |
| 2021-10-19 | 995 | 1,031 | 995 | 1,020 | 67,700 | 1,020 |
| 2021-10-18 | 980 | 1,002 | 974 | 996 | 45,900 | 996 |
| 2021-10-15 | 965 | 995 | 963 | 975 | 51,600 | 975 |
| 2021-10-14 | 983 | 994 | 957 | 958 | 43,200 | 958 |
| 2021-10-13 | 996 | 999 | 971 | 973 | 50,000 | 973 |
| 2021-10-12 | 1,030 | 1,030 | 998 | 998 | 27,300 | 998 |
| 2021-10-11 | 1,000 | 1,031 | 994 | 1,025 | 68,100 | 1,025 |
| 2021-10-08 | 980 | 1,004 | 971 | 993 | 41,100 | 993 |
| 2021-10-07 | 965 | 993 | 963 | 965 | 37,600 | 965 |
| 2021-10-06 | 990 | 1,007 | 952 | 965 | 75,800 | 965 |
| 2021-10-05 | 976 | 987 | 940 | 975 | 83,300 | 975 |
| 2021-10-04 | 1,020 | 1,020 | 974 | 989 | 91,800 | 989 |
| 2021-10-01 | 1,014 | 1,036 | 996 | 1,020 | 84,500 | 1,020 |
| 2021-09-30 | 1,010 | 1,041 | 993 | 1,029 | 145,200 | 1,029 |
| 2021-09-29 | 972 | 993 | 961 | 989 | 65,400 | 989 |
| 2021-09-28 | 999 | 1,010 | 978 | 987 | 75,000 | 987 |
| 2021-09-27 | 1,013 | 1,030 | 986 | 1,018 | 98,300 | 1,018 |
| 2021-09-24 | 1,042 | 1,047 | 988 | 1,013 | 161,700 | 1,013 |
| 2021-09-22 | 948 | 1,019 | 938 | 1,005 | 258,900 | 1,005 |
| 2021-09-21 | 925 | 949 | 914 | 940 | 115,900 | 940 |
| 2021-09-17 | 933 | 971 | 930 | 968 | 161,000 | 968 |
| 2021-09-16 | 1,000 | 1,007 | 919 | 930 | 375,800 | 930 |
| 2021-09-15 | 984 | 1,030 | 945 | 1,011 | 716,100 | 1,011 |
| 2021-09-14 | 1,207 | 1,244 | 1,142 | 1,164 | 427,100 | 1,164 |
| 2021-09-13 | 1,092 | 1,229 | 1,082 | 1,177 | 496,300 | 1,177 |
| 2021-09-10 | 1,008 | 1,058 | 999 | 1,057 | 115,100 | 1,057 |
| 2021-09-09 | 1,014 | 1,022 | 992 | 1,005 | 65,200 | 1,005 |
| 2021-09-08 | 999 | 1,014 | 966 | 1,012 | 121,600 | 1,012 |
| 2021-09-07 | 1,021 | 1,039 | 1,001 | 1,010 | 43,600 | 1,010 |
| 2021-09-06 | 1,058 | 1,069 | 1,008 | 1,031 | 140,200 | 1,031 |
| 2021-09-03 | 969 | 1,011 | 962 | 1,003 | 209,300 | 1,003 |
| 2021-09-02 | 1,011 | 1,071 | 926 | 943 | 320,700 | 943 |
| 2021-09-01 | 1,080 | 1,085 | 998 | 1,035 | 211,300 | 1,035 |
| 2021-08-31 | 1,120 | 1,120 | 1,061 | 1,088 | 164,000 | 1,088 |
| 2021-08-30 | 1,098 | 1,144 | 1,080 | 1,120 | 190,000 | 1,120 |
| 2021-08-27 | 1,103 | 1,132 | 1,044 | 1,075 | 233,300 | 1,075 |
| 2021-08-26 | 1,061 | 1,135 | 1,015 | 1,133 | 352,900 | 1,133 |
| 2021-08-25 | 1,001 | 1,086 | 977 | 1,050 | 922,700 | 1,050 |
| 2021-08-24 | 940 | 1,031 | 896 | 1,031 | 704,500 | 1,031 |
| 2021-08-23 | 840 | 899 | 840 | 881 | 73,000 | 881 |
| 2021-08-20 | 858 | 872 | 826 | 840 | 75,500 | 840 |
| 2021-08-19 | 891 | 925 | 855 | 858 | 97,400 | 858 |
| 2021-08-18 | 861 | 915 | 853 | 899 | 94,200 | 899 |
| 2021-08-17 | 916 | 916 | 845 | 854 | 110,500 | 854 |
| 2021-08-16 | 930 | 937 | 873 | 901 | 165,400 | 901 |
| 2021-08-13 | 963 | 979 | 951 | 951 | 77,000 | 951 |
| 2021-08-12 | 1,007 | 1,013 | 953 | 971 | 102,500 | 971 |
| 2021-08-11 | 985 | 1,030 | 971 | 992 | 139,300 | 992 |
| 2021-08-10 | 961 | 1,004 | 955 | 988 | 142,900 | 988 |
| 2021-08-06 | 1,017 | 1,017 | 950 | 961 | 142,300 | 961 |
| 2021-08-05 | 990 | 1,028 | 963 | 990 | 288,200 | 990 |
| 2021-08-04 | 1,117 | 1,130 | 991 | 1,010 | 416,700 | 1,010 |
| 2021-08-03 | 1,083 | 1,163 | 1,066 | 1,163 | 388,200 | 1,163 |
| 2021-08-02 | 1,103 | 1,188 | 1,069 | 1,138 | 965,500 | 1,138 |
| 2021-07-30 | 1,310 | 1,313 | 1,133 | 1,133 | 2,082,700 | 1,133 |
| 2021-07-29 | 1,472 | 1,723 | 1,306 | 1,329 | 8,231,000 | 1,329 |
分割・併合履歴 ： なし
