9240 (株)デリバリーコンサルティングの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	504	520	494	520	11,400	520
2022-12-29	486	513	486	488	40,100	488
2022-12-28	500	500	484	486	10,700	486
2022-12-27	467	535	461	504	56,000	504
2022-12-26	477	478	468	468	12,600	468
2022-12-23	452	476	447	469	39,900	469
2022-12-22	453	456	440	453	34,800	453
2022-12-21	487	487	453	460	53,500	460
2022-12-20	496	499	461	479	62,700	479
2022-12-19	496	520	493	500	59,100	500
2022-12-16	532	533	516	516	149,900	516
2022-12-15	582	582	582	582	11,000	582
2022-12-14	679	684	665	682	47,200	682
2022-12-13	666	682	666	682	10,500	682
2022-12-12	672	680	661	672	6,300	672
2022-12-09	677	683	670	672	8,400	672
2022-12-08	655	672	655	667	3,700	667
2022-12-07	648	673	641	664	7,200	664
2022-12-06	653	662	647	648	5,900	648
2022-12-05	665	665	656	659	5,100	659
2022-12-02	663	675	662	665	6,200	665
2022-12-01	666	674	660	663	6,400	663
2022-11-30	669	674	653	662	12,500	662
2022-11-29	675	676	667	675	4,000	675
2022-11-28	683	684	671	678	5,800	678
2022-11-25	681	681	675	679	5,500	679
2022-11-24	690	691	681	681	7,800	681
2022-11-22	674	689	672	680	29,400	680
2022-11-21	656	720	656	706	35,700	706
2022-11-18	655	655	644	654	4,800	654
2022-11-17	644	655	644	655	5,200	655
2022-11-16	639	649	638	644	10,800	644
2022-11-15	642	658	636	648	3,700	648
2022-11-14	650	653	633	635	6,300	635
2022-11-11	646	655	642	649	7,600	649
2022-11-10	669	669	644	644	3,300	644
2022-11-09	643	673	643	672	8,500	672
2022-11-08	628	658	628	650	8,400	650
2022-11-07	622	630	621	628	5,200	628
2022-11-04	621	625	619	623	4,600	623
2022-11-02	624	629	622	622	6,400	622
2022-11-01	618	631	618	628	5,900	628
2022-10-31	625	636	618	621	13,600	621
2022-10-28	650	650	624	625	14,100	625
2022-10-27	650	659	649	652	4,600	652
2022-10-26	649	659	646	652	7,600	652
2022-10-25	647	656	637	641	6,300	641
2022-10-24	646	656	631	638	5,700	638
2022-10-21	654	663	639	639	5,700	639
2022-10-20	664	664	648	654	8,300	654
2022-10-19	656	673	656	664	4,500	664
2022-10-18	635	655	635	652	6,100	652
2022-10-17	634	643	629	642	9,300	642
2022-10-14	619	636	616	635	18,800	635
2022-10-13	627	627	611	614	40,800	614
2022-10-12	652	652	629	634	28,800	634
2022-10-11	675	675	650	652	34,500	652
2022-10-07	669	678	661	665	19,700	665
2022-10-06	678	687	675	682	9,700	682
2022-10-05	694	694	678	678	10,300	678
2022-10-04	684	695	680	694	22,500	694
2022-10-03	682	686	660	677	19,600	677
2022-09-30	670	702	670	692	23,200	692
2022-09-29	676	691	665	680	15,100	680
2022-09-28	691	700	659	673	41,400	673
2022-09-27	698	713	690	690	16,100	690
2022-09-26	702	706	688	698	31,700	698
2022-09-22	690	718	690	717	27,300	717
2022-09-21	705	705	688	700	46,500	700
2022-09-20	724	746	703	716	66,100	716
2022-09-16	770	770	720	726	118,500	726
2022-09-15	809	816	767	770	243,100	770
2022-09-14	879	920	860	906	83,700	906
2022-09-13	906	908	886	894	34,500	894
2022-09-12	915	919	885	892	41,700	892
2022-09-09	899	901	884	900	13,800	900
2022-09-08	891	900	876	880	29,500	880
2022-09-07	914	914	885	906	8,200	906
2022-09-06	893	914	893	914	12,500	914
2022-09-05	892	908	892	901	9,300	901
2022-09-02	893	912	890	899	25,500	899
2022-09-01	897	903	891	891	9,100	891
2022-08-31	904	914	895	914	7,500	914
2022-08-30	897	912	883	907	16,700	907
2022-08-29	878	911	870	911	21,000	911
2022-08-26	915	920	899	911	12,900	911
2022-08-25	915	916	903	910	6,600	910
2022-08-24	907	925	901	915	16,900	915
2022-08-23	904	920	890	912	13,500	912
2022-08-22	913	922	899	916	14,000	916
2022-08-19	920	925	895	913	22,800	913
2022-08-18	878	923	866	920	32,700	920
2022-08-17	890	900	872	884	22,700	884
2022-08-16	860	897	860	884	21,500	884
2022-08-15	867	882	854	860	19,300	860
2022-08-12	880	885	852	852	21,900	852
2022-08-10	860	860	838	851	24,700	851
2022-08-09	885	888	861	868	17,700	868
2022-08-08	891	891	858	885	9,400	885
2022-08-05	895	905	891	891	6,200	891
2022-08-04	894	909	881	900	17,900	900
2022-08-03	900	900	880	889	7,800	889
2022-08-02	897	902	884	902	8,800	902
2022-08-01	898	904	883	902	21,100	902
2022-07-29	900	902	885	887	16,400	887
2022-07-28	879	900	871	900	13,200	900
2022-07-27	890	890	867	879	21,300	879
2022-07-26	902	913	888	901	13,200	901
2022-07-25	879	900	872	900	20,700	900
2022-07-22	903	907	881	894	22,700	894
2022-07-21	899	901	881	897	21,900	897
2022-07-20	889	899	870	898	27,700	898
2022-07-19	854	904	837	888	48,800	888
2022-07-15	840	847	821	824	8,900	824
2022-07-14	811	841	809	837	13,700	837
2022-07-13	830	831	821	821	8,200	821
2022-07-12	851	851	826	835	14,400	835
2022-07-11	843	852	833	849	13,800	849
2022-07-08	843	860	827	843	23,100	843
2022-07-07	820	850	814	847	32,300	847
2022-07-06	800	829	795	821	17,400	821
2022-07-05	815	843	806	812	46,800	812
2022-07-04	804	818	791	803	16,400	803
2022-07-01	787	803	769	794	34,900	794
2022-06-30	799	809	783	787	23,900	787
2022-06-29	780	806	767	795	26,800	795
2022-06-28	779	796	775	784	18,900	784
2022-06-27	810	810	784	784	31,400	784
2022-06-24	773	800	767	788	34,800	788
2022-06-23	738	770	738	761	31,000	761
2022-06-22	772	789	744	745	48,100	745
2022-06-21	754	782	739	759	33,600	759
2022-06-20	782	792	728	740	48,900	740
2022-06-17	790	810	768	780	87,400	780
2022-06-16	835	853	820	820	69,600	820
2022-06-15	887	887	832	836	98,900	836
2022-06-14	865	917	848	917	84,300	917
2022-06-13	875	880	862	868	40,100	868
2022-06-10	889	903	867	900	27,200	900
2022-06-09	873	903	867	903	33,500	903
2022-06-08	911	913	866	873	108,400	873
2022-06-07	932	932	915	917	11,500	917
2022-06-06	909	940	902	932	24,000	932
2022-06-03	912	924	889	906	33,700	906
2022-06-02	924	929	903	905	30,800	905
2022-06-01	924	930	920	929	13,800	929
2022-05-31	957	972	905	905	88,100	905
2022-05-30	914	994	914	972	72,400	972
2022-05-27	922	925	885	898	27,500	898
2022-05-26	943	943	914	920	21,800	920
2022-05-25	908	954	896	934	69,300	934
2022-05-24	895	901	860	896	34,700	896
2022-05-23	839	902	837	894	27,300	894
2022-05-20	821	835	817	833	4,900	833
2022-05-19	812	834	810	820	22,800	820
2022-05-18	819	844	814	842	23,200	842
2022-05-17	836	837	805	809	21,400	809
2022-05-16	855	855	811	831	29,400	831
2022-05-13	804	835	792	835	16,200	835
2022-05-12	821	822	790	799	26,700	799
2022-05-11	819	842	800	839	26,500	839
2022-05-10	780	820	772	820	34,000	820
2022-05-09	812	812	780	784	28,200	784
2022-05-06	786	805	776	805	20,200	805
2022-05-02	780	799	780	786	10,800	786
2022-04-28	792	803	782	795	15,600	795
2022-04-27	777	816	762	792	53,800	792
2022-04-26	815	815	795	802	8,700	802
2022-04-25	791	809	785	795	26,600	795
2022-04-22	792	810	782	805	30,000	805
2022-04-21	800	819	786	801	39,900	801
2022-04-20	857	860	813	815	30,100	815
2022-04-19	856	860	828	845	28,100	845
2022-04-18	884	898	844	851	54,400	851
2022-04-15	923	923	886	899	37,100	899
2022-04-14	950	964	928	936	14,700	936
2022-04-13	894	965	891	965	37,700	965
2022-04-12	915	919	875	893	57,900	893
2022-04-11	970	970	901	930	47,100	930
2022-04-08	946	980	946	973	29,800	973
2022-04-07	976	982	935	942	49,600	942
2022-04-06	1,005	1,016	980	991	44,300	991
2022-04-05	1,045	1,049	991	1,025	69,500	1,025
2022-04-04	1,002	1,058	1,002	1,025	56,800	1,025
2022-04-01	995	1,012	960	995	39,300	995
2022-03-31	985	1,033	961	1,016	49,500	1,016
2022-03-30	958	990	943	985	40,900	985
2022-03-29	920	965	920	945	13,700	945
2022-03-28	955	955	922	932	28,300	932
2022-03-25	979	987	960	970	23,900	970
2022-03-24	936	975	931	971	22,800	971
2022-03-23	955	1,008	944	951	65,900	951
2022-03-22	999	999	946	950	60,300	950
2022-03-18	981	1,028	960	1,002	130,000	1,002
2022-03-17	968	984	928	978	124,000	978
2022-03-16	846	981	836	970	402,400	970
2022-03-15	894	898	814	831	165,300	831
2022-03-14	819	872	819	872	72,400	872
2022-03-11	817	825	776	818	30,000	818
2022-03-10	800	832	800	832	23,900	832
2022-03-09	783	798	756	771	35,700	771
2022-03-08	763	802	743	759	40,800	759
2022-03-07	794	799	768	786	42,800	786
2022-03-04	846	848	790	824	48,500	824
2022-03-03	891	891	828	846	35,300	846
2022-03-02	870	882	831	846	38,000	846
2022-03-01	840	901	838	885	43,800	885
2022-02-28	795	835	787	835	32,800	835
2022-02-25	737	786	737	786	46,000	786
2022-02-24	741	750	700	732	49,600	732
2022-02-22	740	789	740	751	29,500	751
2022-02-21	762	768	736	764	31,900	764
2022-02-18	770	798	741	777	38,700	777
2022-02-17	770	804	765	771	60,300	771
2022-02-16	756	782	742	770	46,400	770
2022-02-15	741	759	722	724	72,200	724
2022-02-14	738	750	731	738	39,500	738
2022-02-10	764	790	764	778	17,300	778
2022-02-09	743	775	743	770	10,100	770
2022-02-08	737	756	736	743	18,100	743
2022-02-07	751	760	731	737	15,500	737
2022-02-04	733	766	724	756	24,000	756
2022-02-03	772	772	732	735	33,100	735
2022-02-02	756	772	742	768	33,100	768
2022-02-01	745	780	727	741	46,100	741
2022-01-31	713	752	710	742	43,100	742
2022-01-28	710	728	680	696	77,300	696
2022-01-27	754	779	703	703	109,000	703
2022-01-26	732	773	731	769	60,800	769
2022-01-25	789	789	726	732	204,200	732
2022-01-24	776	790	749	789	62,500	789
2022-01-21	766	785	749	772	51,200	772
2022-01-20	765	805	761	796	31,400	796
2022-01-19	810	819	764	775	74,100	775
2022-01-18	847	856	814	826	39,200	826
2022-01-17	850	876	831	833	34,300	833
2022-01-14	875	875	826	841	89,500	841
2022-01-13	925	925	876	878	59,400	878
2022-01-12	898	928	897	911	30,000	911
2022-01-11	910	923	883	883	40,300	883
2022-01-07	934	949	888	925	76,700	925
2022-01-06	949	956	920	938	76,300	938
2022-01-05	1,038	1,038	943	949	170,200	949
2022-01-04	1,033	1,051	1,020	1,028	42,300	1,028

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			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

9240 (株)デリバリーコンサルティング の時系列データ [2022年度]

9240 (株)デリバリーコンサルティングの時系列データ [2022年度]