9240 (株)デリバリーコンサルティングの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	468	468	455	459	19,500	459
2023-12-28	456	465	455	465	11,100	465
2023-12-27	455	471	452	454	53,100	454
2023-12-26	471	471	459	459	13,700	459
2023-12-25	484	494	452	466	35,100	466
2023-12-22	497	497	480	484	48,000	484
2023-12-21	465	481	461	481	33,200	481
2023-12-20	520	520	473	479	59,700	479
2023-12-19	492	508	466	492	83,900	492
2023-12-18	490	540	451	493	612,300	493
2023-12-15	474	474	474	474	21,000	474
2023-12-14	400	400	393	394	7,500	394
2023-12-13	393	397	392	397	3,700	397
2023-12-12	396	401	392	393	4,100	393
2023-12-11	396	401	395	396	9,700	396
2023-12-08	399	399	390	392	10,900	392
2023-12-07	399	400	398	399	3,500	399
2023-12-06	405	405	395	399	5,500	399
2023-12-05	399	407	399	407	5,300	407
2023-12-04	402	404	398	399	1,100	399
2023-12-01	400	400	399	399	2,200	399
2023-11-30	401	404	401	404	800	404
2023-11-29	405	408	400	408	4,700	408
2023-11-28	408	408	402	405	3,300	405
2023-11-27	410	410	408	408	4,900	408
2023-11-24	402	402	398	399	8,600	399
2023-11-22	406	408	397	404	12,100	404
2023-11-21	408	410	408	410	900	410
2023-11-20	405	407	405	405	3,200	405
2023-11-17	411	411	401	407	8,000	407
2023-11-16	412	414	403	411	6,400	411
2023-11-15	420	421	401	418	24,000	418
2023-11-14	416	420	416	420	2,900	420
2023-11-13	415	417	414	417	3,400	417
2023-11-10	415	417	415	417	2,900	417
2023-11-09	421	421	418	418	4,500	418
2023-11-08	416	421	416	421	3,000	421
2023-11-07	416	416	416	416	200	416
2023-11-06	420	427	413	421	5,900	421
2023-11-02	417	419	414	418	3,600	418
2023-11-01	417	423	416	417	1,900	417
2023-10-31	415	416	414	415	4,900	415
2023-10-30	415	423	415	417	4,700	417
2023-10-27	430	430	412	420	1,900	420
2023-10-26	426	430	416	427	11,900	427
2023-10-25	423	423	406	413	9,900	413
2023-10-24	411	424	408	415	10,900	415
2023-10-23	446	446	404	419	25,000	419
2023-10-20	453	453	450	451	1,400	451
2023-10-19	458	458	453	457	1,000	457
2023-10-18	453	462	453	461	500	461
2023-10-17	469	469	456	456	1,200	456
2023-10-16	465	466	458	462	2,100	462
2023-10-13	465	470	465	470	700	470
2023-10-12	462	465	461	465	5,500	465
2023-10-11	456	461	454	461	3,500	461
2023-10-10	456	456	448	456	2,300	456
2023-10-06	454	459	453	456	600	456
2023-10-05	445	455	445	455	800	455
2023-10-04	452	455	446	446	6,000	446
2023-10-03	461	471	455	455	7,000	455
2023-10-02	475	475	469	469	2,400	469
2023-09-29	464	478	461	475	6,300	475
2023-09-28	470	480	469	470	6,600	470
2023-09-27	465	493	465	477	9,200	477
2023-09-26	463	466	460	465	3,400	465
2023-09-25	456	463	456	462	2,000	462
2023-09-22	456	460	452	460	3,300	460
2023-09-21	466	466	454	456	9,800	456
2023-09-20	459	462	459	462	1,000	462
2023-09-19	470	470	455	461	32,900	461
2023-09-15	491	495	455	471	69,300	471
2023-09-14	514	525	497	501	24,500	501
2023-09-13	502	519	501	513	5,100	513
2023-09-12	506	508	499	507	2,900	507
2023-09-11	491	507	487	506	2,500	506
2023-09-08	492	503	490	491	3,900	491
2023-09-07	494	505	488	495	5,000	495
2023-09-06	501	501	491	497	1,900	497
2023-09-05	505	505	499	501	2,000	501
2023-09-04	490	507	486	501	9,000	501
2023-09-01	491	498	490	493	4,900	493
2023-08-31	494	504	491	491	5,800	491
2023-08-30	498	508	493	496	4,500	496
2023-08-29	497	505	489	496	8,500	496
2023-08-28	497	509	497	502	3,000	502
2023-08-25	487	510	487	499	11,800	499
2023-08-24	517	534	487	500	31,600	500
2023-08-23	517	517	493	508	23,300	508
2023-08-22	487	544	485	520	94,700	520
2023-08-21	466	490	466	475	5,000	475
2023-08-18	452	476	452	471	12,300	471
2023-08-17	457	459	441	450	2,800	450
2023-08-16	448	463	447	460	3,900	460
2023-08-15	452	454	444	446	5,700	446
2023-08-14	460	461	452	452	1,200	452
2023-08-10	469	469	461	462	900	462
2023-08-09	465	467	463	465	900	465
2023-08-08	470	476	469	473	2,500	473
2023-08-07	467	467	465	465	400	465
2023-08-04	464	464	458	459	1,300	459
2023-08-03	471	471	466	466	300	466
2023-08-02	469	471	463	463	1,900	463
2023-08-01	467	470	463	470	3,700	470
2023-07-31	476	476	461	470	3,300	470
2023-07-28	481	481	470	476	3,200	476
2023-07-27	486	493	479	481	7,100	481
2023-07-26	493	493	484	492	2,200	492
2023-07-25	487	490	486	486	3,200	486
2023-07-24	493	493	479	491	4,100	491
2023-07-21	480	487	474	477	1,900	477
2023-07-20	476	489	476	480	4,100	480
2023-07-19	485	490	484	484	2,600	484
2023-07-18	493	493	485	488	1,000	488
2023-07-14	483	487	483	487	1,000	487
2023-07-13	487	496	484	490	1,500	490
2023-07-12	501	501	482	484	4,000	484
2023-07-11	502	502	480	490	3,100	490
2023-07-10	493	493	481	486	3,400	486
2023-07-07	489	495	480	485	6,200	485
2023-07-06	491	495	470	490	14,800	490
2023-07-05	500	501	492	497	4,000	497
2023-07-04	509	509	491	505	5,200	505
2023-07-03	503	518	503	509	23,200	509
2023-06-30	513	515	504	504	13,000	504
2023-06-29	511	516	488	513	35,200	513
2023-06-28	501	520	489	519	57,600	519
2023-06-27	510	529	489	508	75,900	508
2023-06-26	463	543	463	513	163,500	513
2023-06-23	462	469	456	463	11,500	463
2023-06-22	456	470	452	470	10,800	470
2023-06-21	451	457	451	454	5,100	454
2023-06-20	453	459	450	454	10,000	454
2023-06-19	452	469	441	458	12,200	458
2023-06-16	445	458	445	454	11,900	454
2023-06-15	449	462	449	452	20,200	452
2023-06-14	491	495	473	473	20,200	473
2023-06-13	495	501	480	499	12,900	499
2023-06-12	499	499	478	491	9,800	491
2023-06-09	496	496	480	492	7,700	492
2023-06-08	491	505	490	494	23,600	494
2023-06-07	483	491	476	491	7,000	491
2023-06-06	488	489	479	479	7,100	479
2023-06-05	471	489	471	488	14,100	488
2023-06-02	470	471	466	471	3,400	471
2023-06-01	462	466	462	466	1,600	466
2023-05-31	471	471	463	463	1,500	463
2023-05-30	463	465	459	465	2,500	465
2023-05-29	474	474	463	466	3,500	466
2023-05-26	462	474	462	466	5,400	466
2023-05-25	445	462	445	462	5,300	462
2023-05-24	438	447	438	445	3,200	445
2023-05-23	447	447	442	442	2,400	442
2023-05-22	438	445	438	440	5,600	440
2023-05-19	441	448	438	441	5,100	441
2023-05-18	441	445	439	445	4,300	445
2023-05-17	440	446	438	446	5,100	446
2023-05-16	438	442	436	439	3,600	439
2023-05-15	441	442	436	439	4,200	439
2023-05-12	446	446	440	441	3,200	441
2023-05-11	438	441	438	440	3,200	440
2023-05-10	442	442	438	440	7,100	440
2023-05-09	438	442	438	442	1,500	442
2023-05-08	439	439	437	437	1,800	437
2023-05-02	442	442	437	437	2,600	437
2023-05-01	438	443	436	443	6,100	443
2023-04-28	434	437	434	437	2,100	437
2023-04-27	435	439	433	439	4,000	439
2023-04-26	436	437	435	435	1,500	435
2023-04-25	438	439	433	436	2,300	436
2023-04-24	437	439	430	438	7,500	438
2023-04-21	442	442	434	442	2,600	442
2023-04-20	440	445	438	440	2,300	440
2023-04-19	447	448	441	442	4,000	442
2023-04-18	448	450	448	448	1,500	448
2023-04-17	459	459	448	449	8,800	449
2023-04-14	464	464	456	459	2,500	459
2023-04-13	461	463	460	461	2,100	461
2023-04-12	464	464	461	461	2,500	461
2023-04-11	467	474	465	466	4,000	466
2023-04-10	465	471	465	471	500	471
2023-04-07	478	478	464	465	2,400	465
2023-04-06	480	480	457	479	10,500	479
2023-04-05	475	479	462	479	7,300	479
2023-04-04	470	484	469	483	9,500	483
2023-04-03	456	479	456	470	14,900	470
2023-03-31	448	463	443	456	9,200	456
2023-03-30	438	448	438	448	2,500	448
2023-03-29	438	447	437	440	5,000	440
2023-03-28	446	447	433	436	16,700	436
2023-03-27	441	445	441	442	4,900	442
2023-03-24	440	447	440	443	3,400	443
2023-03-23	443	444	437	444	2,000	444
2023-03-22	438	443	438	441	3,900	441
2023-03-20	433	445	433	440	14,100	440
2023-03-17	436	446	436	441	7,400	441
2023-03-16	441	441	434	436	8,700	436
2023-03-15	455	458	441	445	17,000	445
2023-03-14	465	470	453	455	18,200	455
2023-03-13	476	476	461	465	7,300	465
2023-03-10	494	494	477	480	9,100	480
2023-03-09	498	498	479	486	10,500	486
2023-03-08	490	507	489	495	14,900	495
2023-03-07	471	488	465	488	14,500	488
2023-03-06	465	470	460	470	3,600	470
2023-03-03	458	460	457	460	800	460
2023-03-02	462	462	458	458	3,400	458
2023-03-01	466	467	460	464	3,500	464
2023-02-28	461	461	458	461	3,800	461
2023-02-27	460	465	460	461	1,300	461
2023-02-24	466	466	461	461	4,200	461
2023-02-22	477	477	469	469	3,100	469
2023-02-21	466	482	466	476	20,700	476
2023-02-20	467	482	461	482	6,500	482
2023-02-17	457	464	451	462	5,000	462
2023-02-16	451	462	449	462	6,200	462
2023-02-15	455	455	445	451	10,800	451
2023-02-14	459	460	456	456	800	456
2023-02-13	457	457	454	457	2,300	457
2023-02-10	465	465	455	456	5,500	456
2023-02-09	465	472	463	465	9,100	465
2023-02-08	461	464	459	463	4,300	463
2023-02-07	452	461	452	461	7,300	461
2023-02-06	453	455	451	453	1,900	453
2023-02-03	457	457	451	456	4,800	456
2023-02-02	458	460	456	460	2,400	460
2023-02-01	473	473	456	456	9,500	456
2023-01-31	470	471	462	468	3,700	468
2023-01-30	468	470	460	462	8,800	462
2023-01-27	478	478	464	464	8,000	464
2023-01-26	473	480	473	475	3,700	475
2023-01-25	468	485	468	478	15,600	478
2023-01-24	473	475	466	468	3,200	468
2023-01-23	469	471	462	471	10,300	471
2023-01-20	459	462	457	460	6,300	460
2023-01-19	461	469	446	457	15,700	457
2023-01-18	464	475	464	475	2,500	475
2023-01-17	460	465	454	464	4,400	464
2023-01-16	482	482	454	465	13,400	465
2023-01-13	494	494	479	482	6,800	482
2023-01-12	485	497	483	490	4,800	490
2023-01-11	488	490	485	485	5,000	485
2023-01-10	519	519	487	487	6,300	487
2023-01-06	479	513	478	513	3,700	513
2023-01-05	490	492	471	479	5,700	479
2023-01-04	519	519	486	488	10,500	488

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 [2023年度]

9240 (株)デリバリーコンサルティングの時系列データ [2023年度]