Ｄｅｆ ｃｏｎｓｕｌｔｉｎｇ
4833グロース/サービス業/Def consulting,inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 69.0 | 76.0 | 68.0 | 72.0 | +3.0 | +4.35% | 2,612,300 |
| 2026-03-12 | 73.0 | 73.0 | 68.0 | 69.0 | -3.0 | -4.17% | 2,096,500 |
| 2026-03-11 | 74.0 | 74.0 | 72.0 | 72.0 | -3.0 | -4.00% | 1,801,100 |
| 2026-03-10 | 71.0 | 75.0 | 68.0 | 75.0 | +5.0 | +7.14% | 3,604,100 |
| 2026-03-09 | 69.0 | 70.0 | 66.0 | 70.0 | -4.0 | -5.41% | 3,219,900 |
| 2026-03-06 | 75.0 | 77.0 | 73.0 | 74.0 | -3.0 | -3.90% | 2,033,100 |
| 2026-03-05 | 72.0 | 78.0 | 71.0 | 77.0 | +10.0 | +14.93% | 4,812,600 |
| 2026-03-04 | 70.0 | 72.0 | 66.0 | 67.0 | -5.0 | -6.94% | 3,468,700 |
| 2026-03-03 | 76.0 | 76.0 | 72.0 | 72.0 | -2.0 | -2.70% | 1,256,400 |
| 2026-03-02 | 76.0 | 77.0 | 74.0 | 74.0 | -4.0 | -5.13% | 1,046,700 |
| 2026-02-27 | 75.0 | 78.0 | 75.0 | 78.0 | +2.0 | +2.63% | 967,000 |
| 2026-02-26 | 74.0 | 79.0 | 74.0 | 76.0 | +4.0 | +5.56% | 2,812,400 |
| 2026-02-25 | 72.0 | 75.0 | 71.0 | 72.0 | -1.0 | -1.37% | 1,343,400 |
| 2026-02-24 | 75.0 | 76.0 | 72.0 | 73.0 | -4.0 | -5.19% | 2,560,100 |
| 2026-02-20 | 80.0 | 81.0 | 76.0 | 77.0 | -5.0 | -6.10% | 2,015,900 |
| 2026-02-19 | 82.0 | 83.0 | 79.0 | 82.0 | -1.0 | -1.20% | 2,265,000 |
| 2026-02-18 | 84.0 | 88.0 | 82.0 | 83.0 | -1.0 | -1.19% | 4,382,000 |
| 2026-02-17 | 78.0 | 84.0 | 77.0 | 84.0 | +7.0 | +9.09% | 2,971,400 |
| 2026-02-16 | 78.0 | 81.0 | 75.0 | 77.0 | +4.0 | +5.48% | 4,544,000 |
| 2026-02-13 | 74.0 | 74.0 | 71.0 | 73.0 | -2.0 | -2.67% | 3,102,700 |
| 2026-02-12 | 78.0 | 78.0 | 74.0 | 75.0 | -5.0 | -6.25% | 4,662,700 |
| 2026-02-10 | 77.0 | 82.0 | 75.0 | 80.0 | +2.0 | +2.56% | 6,524,700 |
| 2026-02-09 | 85.0 | 86.0 | 77.0 | 78.0 | -5.0 | -6.02% | 6,190,100 |
| 2026-02-06 | 88.0 | 88.0 | 80.0 | 83.0 | -10.0 | -10.75% | 7,927,300 |
| 2026-02-05 | 94.0 | 96.0 | 92.0 | 93.0 | -1.0 | -1.06% | 2,804,200 |
| 2026-02-04 | 96.0 | 98.0 | 92.0 | 94.0 | -5.0 | -5.05% | 6,008,600 |
| 2026-02-03 | 106.0 | 114.0 | 98.0 | 99.0 | -3.0 | -2.94% | 20,521,500 |
| 2026-02-02 | 96.0 | 102.0 | 92.0 | 102.0 | +6.0 | +6.25% | 6,041,700 |
| 2026-01-30 | 97.0 | 99.0 | 92.0 | 96.0 | -1.0 | -1.03% | 2,876,100 |
| 2026-01-29 | 90.0 | 98.0 | 88.0 | 97.0 | +10.0 | +11.49% | 3,583,900 |
| 2026-01-28 | 89.0 | 90.0 | 86.0 | 87.0 | -4.0 | -4.40% | 2,723,200 |
| 2026-01-27 | 95.0 | 95.0 | 91.0 | 91.0 | -5.0 | -5.21% | 1,606,400 |
| 2026-01-26 | 91.0 | 96.0 | 90.0 | 96.0 | +3.0 | +3.23% | 1,671,700 |
| 2026-01-23 | 91.0 | 95.0 | 90.0 | 93.0 | -1.0 | -1.06% | 2,404,700 |
| 2026-01-22 | 99.0 | 99.0 | 91.0 | 94.0 | -3.0 | -3.09% | 3,390,300 |
| 2026-01-21 | 97.0 | 100.0 | 94.0 | 97.0 | -5.0 | -4.90% | 4,543,600 |
| 2026-01-20 | 104.0 | 108.0 | 101.0 | 102.0 | +3.0 | +3.03% | 7,425,500 |
| 2026-01-19 | 105.0 | 107.0 | 98.0 | 99.0 | -1.0 | -1.00% | 6,169,800 |
| 2026-01-16 | 109.0 | 110.0 | 97.0 | 100.0 | -14.0 | -12.28% | 15,083,700 |
| 2026-01-15 | 117.0 | 120.0 | 110.0 | 114.0 | -8.0 | -6.56% | 17,599,300 |
| 2026-01-14 | 99.0 | 127.0 | 95.0 | 122.0 | +23.0 | +23.23% | 55,075,000 |
| 2026-01-13 | 107.0 | 115.0 | 99.0 | 99.0 | -7.0 | -6.60% | 28,360,600 |
| 2026-01-09 | 87.0 | 113.0 | 83.0 | 106.0 | +23.0 | +27.71% | 109,380,800 |
| 2026-01-08 | 80.0 | 92.0 | 76.0 | 83.0 | +8.0 | +10.67% | 67,062,500 |
| 2026-01-07 | 74.0 | 77.0 | 72.0 | 75.0 | +5.0 | +7.14% | 8,245,800 |
| 2026-01-06 | 73.0 | 76.0 | 70.0 | 70.0 | -1.0 | -1.41% | 5,122,900 |
| 2026-01-05 | 68.0 | 73.0 | 68.0 | 71.0 | +5.0 | +7.58% | 7,916,500 |
| 2025-12-30 | 68.0 | 69.0 | 65.0 | 66.0 | -4.0 | -5.71% | 3,972,700 |
| 2025-12-29 | 65.0 | 71.0 | 62.0 | 70.0 | +6.0 | +9.38% | 7,609,900 |
| 2025-12-26 | 66.0 | 68.0 | 64.0 | 64.0 | -2.0 | -3.03% | 10,011,600 |
| 2025-12-25 | 68.0 | 69.0 | 64.0 | 66.0 | -4.0 | -5.71% | 9,526,500 |
| 2025-12-24 | 73.0 | 79.0 | 69.0 | 70.0 | -10.0 | -12.50% | 24,508,700 |
| 2025-12-23 | 73.0 | 83.0 | 67.0 | 80.0 | +22.0 | +37.93% | 72,336,500 |
| 2025-12-22 | 60.0 | 61.0 | 57.0 | 58.0 | -2.0 | -3.33% | 1,384,700 |
| 2025-12-19 | 56.0 | 61.0 | 56.0 | 60.0 | +3.0 | +5.26% | 2,302,400 |
| 2025-12-18 | 57.0 | 58.0 | 55.0 | 57.0 | -1.0 | -1.72% | 1,785,600 |
| 2025-12-17 | 61.0 | 62.0 | 55.0 | 58.0 | -1.0 | -1.69% | 2,295,500 |
| 2025-12-16 | 60.0 | 61.0 | 59.0 | 59.0 | -2.0 | -3.28% | 1,435,500 |
| 2025-12-15 | 60.0 | 61.0 | 56.0 | 61.0 | -1.0 | -1.61% | 4,107,500 |
| 2025-12-12 | 65.0 | 67.0 | 60.0 | 62.0 | -2.0 | -3.13% | 2,669,100 |
| 2025-12-11 | 69.0 | 69.0 | 64.0 | 64.0 | -5.0 | -7.25% | 3,712,400 |
| 2025-12-10 | 66.0 | 71.0 | 66.0 | 69.0 | +4.0 | +6.15% | 3,865,900 |
| 2025-12-09 | 65.0 | 67.0 | 64.0 | 65.0 | 0.0 | 0.00% | 1,175,000 |
| 2025-12-08 | 64.0 | 66.0 | 63.0 | 65.0 | +1.0 | +1.56% | 1,062,800 |
| 2025-12-05 | 65.0 | 65.0 | 63.0 | 64.0 | -1.0 | -1.54% | 1,387,500 |
| 2025-12-04 | 68.0 | 71.0 | 65.0 | 65.0 | -2.0 | -2.99% | 3,043,500 |
| 2025-12-03 | 70.0 | 70.0 | 67.0 | 67.0 | -2.0 | -2.90% | 3,005,300 |
| 2025-12-02 | 71.0 | 72.0 | 68.0 | 69.0 | -2.0 | -2.82% | 1,267,600 |
| 2025-12-01 | 76.0 | 79.0 | 70.0 | 71.0 | -1.0 | -1.39% | 4,019,900 |
| 2025-11-28 | 74.0 | 75.0 | 70.0 | 72.0 | -1.0 | -1.37% | 3,343,900 |
| 2025-11-27 | 70.0 | 75.0 | 70.0 | 73.0 | +4.0 | +5.80% | 2,854,700 |
| 2025-11-26 | 70.0 | 72.0 | 69.0 | 69.0 | -1.0 | -1.43% | 1,100,400 |
| 2025-11-25 | 71.0 | 72.0 | 69.0 | 70.0 | -1.0 | -1.41% | 1,189,100 |
| 2025-11-21 | 69.0 | 71.0 | 68.0 | 71.0 | 0.0 | 0.00% | 1,337,200 |
| 2025-11-20 | 70.0 | 72.0 | 67.0 | 71.0 | +1.0 | +1.43% | 2,300,000 |
| 2025-11-19 | 72.0 | 75.0 | 69.0 | 70.0 | +1.0 | +1.45% | 2,712,800 |
| 2025-11-18 | 71.0 | 72.0 | 68.0 | 69.0 | -2.0 | -2.82% | 1,926,400 |
| 2025-11-17 | 73.0 | 77.0 | 71.0 | 71.0 | -6.0 | -7.79% | 2,141,800 |
| 2025-11-14 | 80.0 | 82.0 | 76.0 | 77.0 | -6.0 | -7.23% | 3,774,900 |
| 2025-11-13 | 87.0 | 88.0 | 83.0 | 83.0 | -5.0 | -5.68% | 1,789,000 |
| 2025-11-12 | 87.0 | 91.0 | 86.0 | 88.0 | +1.0 | +1.15% | 1,983,800 |
| 2025-11-11 | 88.0 | 90.0 | 86.0 | 87.0 | -2.0 | -2.25% | 1,742,900 |
| 2025-11-10 | 89.0 | 93.0 | 88.0 | 89.0 | +2.0 | +2.30% | 3,639,400 |
| 2025-11-07 | 90.0 | 91.0 | 84.0 | 87.0 | -5.0 | -5.43% | 6,379,800 |
| 2025-11-06 | 100.0 | 100.0 | 92.0 | 92.0 | -7.0 | -7.07% | 2,798,900 |
| 2025-11-05 | 92.0 | 99.0 | 91.0 | 99.0 | -2.0 | -1.98% | 4,383,000 |
| 2025-11-04 | 106.0 | 107.0 | 99.0 | 101.0 | -9.0 | -8.18% | 4,793,200 |
| 2025-10-31 | 107.0 | 111.0 | 107.0 | 110.0 | +2.0 | +1.85% | 1,953,900 |
| 2025-10-30 | 105.0 | 110.0 | 104.0 | 108.0 | 0.0 | 0.00% | 2,859,500 |
| 2025-10-29 | 110.0 | 111.0 | 106.0 | 108.0 | +1.0 | +0.93% | 2,024,100 |
| 2025-10-28 | 115.0 | 115.0 | 107.0 | 107.0 | -10.0 | -8.55% | 3,458,500 |
| 2025-10-27 | 112.0 | 118.0 | 111.0 | 117.0 | +9.0 | +8.33% | 6,121,000 |
| 2025-10-24 | 108.0 | 110.0 | 103.0 | 108.0 | -1.0 | -0.92% | 5,630,500 |
| 2025-10-23 | 115.0 | 119.0 | 108.0 | 109.0 | -10.0 | -8.40% | 5,175,400 |
| 2025-10-22 | 111.0 | 121.0 | 108.0 | 119.0 | +8.0 | +7.21% | 8,515,100 |
| 2025-10-21 | 109.0 | 115.0 | 103.0 | 111.0 | +8.0 | +7.77% | 14,631,600 |
| 2025-10-20 | 102.0 | 107.0 | 97.0 | 103.0 | +9.0 | +9.57% | 8,509,500 |
| 2025-10-17 | 100.0 | 102.0 | 93.0 | 94.0 | -9.0 | -8.74% | 8,397,200 |
| 2025-10-16 | 104.0 | 108.0 | 102.0 | 103.0 | -2.0 | -1.90% | 3,916,700 |
| 2025-10-15 | 108.0 | 112.0 | 105.0 | 105.0 | -3.0 | -2.78% | 3,487,500 |
| 2025-10-14 | 111.0 | 115.0 | 106.0 | 108.0 | -5.0 | -4.42% | 7,301,400 |
| 2025-10-10 | 113.0 | 116.0 | 111.0 | 113.0 | -4.0 | -3.42% | 7,730,700 |
| 2025-10-09 | 126.0 | 130.0 | 115.0 | 117.0 | -4.0 | -3.31% | 9,274,500 |
| 2025-10-08 | 139.0 | 140.0 | 120.0 | 121.0 | -14.0 | -10.37% | 25,251,200 |
| 2025-10-07 | 127.0 | 136.0 | 121.0 | 135.0 | +6.0 | +4.65% | 13,142,900 |
| 2025-10-06 | 125.0 | 129.0 | 114.0 | 129.0 | +4.0 | +3.20% | 11,741,600 |
| 2025-10-03 | 120.0 | 131.0 | 116.0 | 125.0 | +6.0 | +5.04% | 14,723,600 |
| 2025-10-02 | 113.0 | 124.0 | 111.0 | 119.0 | +9.0 | +8.18% | 16,033,700 |
| 2025-10-01 | 121.0 | 122.0 | 109.0 | 110.0 | -12.0 | -9.84% | 10,918,000 |
| 2025-09-30 | 126.0 | 136.0 | 121.0 | 122.0 | -1.0 | -0.81% | 14,125,000 |
| 2025-09-29 | 129.0 | 143.0 | 120.0 | 123.0 | +1.0 | +0.82% | 24,534,000 |
| 2025-09-26 | 138.0 | 138.0 | 121.0 | 122.0 | -16.0 | -11.59% | 9,047,000 |
| 2025-09-25 | 148.0 | 150.0 | 135.0 | 138.0 | -15.0 | -9.80% | 10,329,200 |
| 2025-09-24 | 171.0 | 173.0 | 145.0 | 153.0 | -8.0 | -4.97% | 10,079,000 |
| 2025-09-22 | 165.0 | 171.0 | 156.0 | 161.0 | -12.0 | -6.94% | 9,887,600 |
| 2025-09-19 | 183.0 | 195.0 | 170.0 | 173.0 | 0.0 | 0.00% | 15,601,700 |
| 2025-09-18 | 238.0 | 241.0 | 166.0 | 173.0 | -51.0 | -22.77% | 21,077,700 |
| 2025-09-17 | 226.0 | 230.0 | 217.0 | 224.0 | -2.0 | -0.88% | 2,633,900 |
| 2025-09-16 | 230.0 | 233.0 | 220.0 | 226.0 | -7.0 | -3.00% | 2,890,700 |
| 2025-09-12 | 232.0 | 246.0 | 211.0 | 233.0 | — | — | 6,377,000 |
直近120営業日分を表示