山田再生系債権回収総合事務所(4351)の株価時系列情報
山田再生系債権回収総合事務所(4351)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 894 | 898 | 894 | 896 | 1,700 |
| 2025/06/12 | 899 | 899 | 895 | 898 | 1,200 |
| 2025/06/11 | 900 | 904 | 890 | 898 | 6,200 |
| 2025/06/10 | 902 | 902 | 898 | 900 | 1,500 |
| 2025/06/09 | 903 | 904 | 890 | 899 | 4,100 |
| 2025/06/06 | 900 | 900 | 897 | 897 | 2,500 |
| 2025/06/05 | 899 | 899 | 897 | 899 | 1,800 |
| 2025/06/04 | 891 | 897 | 891 | 895 | 900 |
| 2025/06/03 | 896 | 899 | 891 | 891 | 4,000 |
| 2025/06/02 | 897 | 899 | 896 | 899 | 2,100 |
| 2025/05/30 | 893 | 897 | 893 | 896 | 3,500 |
| 2025/05/29 | 892 | 897 | 892 | 893 | 2,200 |
| 2025/05/28 | 886 | 891 | 886 | 891 | 1,700 |
| 2025/05/27 | 892 | 892 | 886 | 888 | 1,100 |
| 2025/05/26 | 885 | 889 | 885 | 887 | 1,000 |
| 2025/05/23 | 890 | 890 | 888 | 888 | 400 |
| 2025/05/22 | 890 | 894 | 885 | 891 | 800 |
| 2025/05/21 | 892 | 893 | 890 | 893 | 1,000 |
| 2025/05/20 | 892 | 894 | 892 | 894 | 1,100 |
| 2025/05/19 | 883 | 894 | 883 | 894 | 1,900 |
| 2025/05/16 | 882 | 886 | 882 | 883 | 1,000 |
| 2025/05/15 | 894 | 894 | 880 | 883 | 2,300 |
| 2025/05/14 | 885 | 892 | 875 | 879 | 3,500 |
| 2025/05/13 | 893 | 894 | 886 | 886 | 2,200 |
| 2025/05/12 | 894 | 894 | 883 | 889 | 3,700 |
| 2025/05/09 | 900 | 902 | 894 | 896 | 3,000 |
| 2025/05/08 | 905 | 905 | 900 | 900 | 1,700 |
| 2025/05/07 | 900 | 905 | 900 | 905 | 3,000 |
| 2025/05/02 | 899 | 899 | 891 | 899 | 1,200 |
| 2025/05/01 | 890 | 896 | 890 | 893 | 1,400 |
| 2025/04/30 | 881 | 895 | 881 | 892 | 2,600 |
| 2025/04/28 | 877 | 890 | 877 | 882 | 2,200 |
| 2025/04/25 | 882 | 885 | 877 | 877 | 1,500 |
| 2025/04/24 | 875 | 885 | 875 | 885 | 2,500 |
| 2025/04/23 | 883 | 885 | 875 | 880 | 3,000 |
| 2025/04/22 | 865 | 1,002 | 843 | 871 | 167,400 |
| 2025/04/21 | 876 | 980 | 864 | 865 | 158,500 |
| 2025/04/18 | 860 | 874 | 860 | 874 | 500 |
| 2025/04/17 | 876 | 876 | 860 | 860 | 1,900 |
| 2025/04/16 | 876 | 876 | 864 | 864 | 700 |
| 2025/04/15 | 861 | 870 | 861 | 869 | 800 |
| 2025/04/14 | 884 | 884 | 852 | 861 | 1,700 |
| 2025/04/11 | 837 | 867 | 837 | 864 | 1,100 |
| 2025/04/10 | 859 | 868 | 852 | 852 | 1,200 |
| 2025/04/09 | 839 | 868 | 839 | 842 | 1,000 |
| 2025/04/08 | 829 | 843 | 829 | 839 | 2,200 |
| 2025/04/07 | 840 | 840 | 822 | 825 | 4,400 |
| 2025/04/04 | 866 | 867 | 853 | 854 | 3,300 |
| 2025/04/03 | 877 | 877 | 866 | 868 | 1,700 |
| 2025/04/02 | 866 | 877 | 866 | 877 | 1,800 |
| 2025/04/01 | 876 | 883 | 864 | 866 | 2,400 |
| 2025/03/31 | 872 | 877 | 865 | 876 | 4,100 |
| 2025/03/28 | 862 | 870 | 860 | 869 | 1,900 |
| 2025/03/27 | 853 | 861 | 853 | 861 | 2,400 |
| 2025/03/26 | 853 | 859 | 850 | 853 | 3,500 |
| 2025/03/25 | 849 | 852 | 849 | 850 | 2,900 |
| 2025/03/24 | 850 | 852 | 849 | 849 | 3,000 |
| 2025/03/21 | 850 | 852 | 849 | 850 | 900 |
| 2025/03/19 | 851 | 853 | 851 | 851 | 1,500 |
| 2025/03/18 | 855 | 855 | 851 | 851 | 600 |
| 2025/03/17 | 852 | 856 | 851 | 856 | 1,500 |
| 2025/03/14 | 850 | 856 | 848 | 856 | 1,200 |
| 2025/03/13 | 856 | 856 | 848 | 850 | 700 |
| 2025/03/12 | 855 | 855 | 837 | 849 | 1,800 |
| 2025/03/11 | 829 | 902 | 826 | 858 | 7,700 |
| 2025/03/10 | 828 | 833 | 828 | 829 | 2,100 |
| 2025/03/07 | 830 | 832 | 828 | 828 | 600 |
| 2025/03/06 | 833 | 835 | 830 | 830 | 500 |
| 2025/03/05 | 832 | 833 | 828 | 831 | 1,000 |
| 2025/03/04 | 830 | 830 | 827 | 827 | 1,100 |
| 2025/03/03 | 832 | 846 | 831 | 831 | 2,100 |
| 2025/02/28 | 826 | 832 | 826 | 832 | 900 |
| 2025/02/27 | 825 | 828 | 825 | 828 | 1,200 |
| 2025/02/26 | 834 | 834 | 825 | 825 | 1,500 |
| 2025/02/25 | 831 | 831 | 828 | 828 | 600 |
| 2025/02/21 | 832 | 833 | 830 | 830 | 900 |
| 2025/02/20 | 838 | 838 | 832 | 832 | 1,000 |
| 2025/02/19 | 828 | 839 | 828 | 839 | 1,500 |
| 2025/02/18 | 833 | 844 | 833 | 840 | 1,700 |
| 2025/02/17 | 832 | 834 | 828 | 828 | 1,700 |
| 2025/02/14 | 831 | 831 | 826 | 829 | 1,300 |
| 2025/02/13 | 826 | 830 | 826 | 829 | 1,100 |
| 2025/02/12 | 832 | 834 | 826 | 826 | 2,300 |
| 2025/02/10 | 835 | 835 | 830 | 831 | 2,600 |
| 2025/02/07 | 833 | 838 | 829 | 835 | 1,500 |
| 2025/02/06 | 830 | 838 | 823 | 838 | 14,800 |
| 2025/02/05 | 821 | 826 | 821 | 826 | 2,500 |
| 2025/02/04 | 832 | 832 | 821 | 821 | 1,600 |
| 2025/02/03 | 830 | 830 | 820 | 820 | 1,900 |
| 2025/01/31 | 828 | 831 | 826 | 826 | 1,300 |
| 2025/01/30 | 831 | 831 | 827 | 828 | 1,600 |
| 2025/01/29 | 831 | 832 | 829 | 830 | 2,800 |
| 2025/01/28 | 833 | 833 | 820 | 830 | 2,200 |
| 2025/01/27 | 821 | 833 | 821 | 833 | 3,000 |
| 2025/01/24 | 821 | 822 | 816 | 820 | 2,300 |
| 2025/01/23 | 825 | 825 | 817 | 822 | 2,400 |
| 2025/01/22 | 826 | 829 | 817 | 825 | 3,600 |
| 2025/01/21 | 825 | 827 | 823 | 826 | 1,800 |
| 2025/01/20 | 826 | 827 | 824 | 826 | 1,300 |
| 2025/01/17 | 828 | 828 | 824 | 827 | 2,500 |
| 2025/01/16 | 832 | 832 | 828 | 828 | 3,100 |
| 2025/01/15 | 832 | 835 | 831 | 832 | 2,000 |
| 2025/01/14 | 843 | 843 | 831 | 832 | 3,600 |
| 2025/01/10 | 847 | 847 | 841 | 843 | 2,500 |
| 2025/01/09 | 851 | 851 | 847 | 847 | 3,600 |
| 2025/01/08 | 851 | 852 | 850 | 851 | 3,900 |
| 2025/01/07 | 854 | 855 | 852 | 853 | 3,300 |
| 2025/01/06 | 861 | 861 | 852 | 853 | 7,600 |
| 2024/12/30 | 862 | 866 | 859 | 860 | 6,900 |
| 2024/12/27 | 854 | 872 | 850 | 862 | 24,800 |
| 2024/12/26 | 906 | 916 | 903 | 909 | 13,900 |
| 2024/12/25 | 904 | 907 | 902 | 907 | 6,400 |
| 2024/12/24 | 902 | 907 | 901 | 905 | 8,800 |
| 2024/12/23 | 908 | 909 | 907 | 907 | 5,300 |
| 2024/12/20 | 913 | 914 | 908 | 908 | 6,500 |
| 2024/12/19 | 915 | 915 | 913 | 913 | 2,800 |
| 2024/12/18 | 917 | 917 | 914 | 915 | 3,600 |
| 2024/12/17 | 917 | 917 | 915 | 916 | 1,800 |
| 2024/12/16 | 916 | 917 | 915 | 915 | 2,600 |
| 2024/12/13 | 915 | 916 | 912 | 916 | 2,800 |
| 2024/12/12 | 916 | 917 | 914 | 915 | 4,100 |
| 2024/12/11 | 919 | 919 | 915 | 918 | 3,800 |
| 2024/12/10 | 915 | 918 | 915 | 917 | 2,900 |
| 2024/12/09 | 918 | 919 | 916 | 918 | 3,000 |
| 2024/12/06 | 920 | 920 | 917 | 918 | 1,800 |
| 2024/12/05 | 919 | 920 | 919 | 920 | 900 |
| 2024/12/04 | 919 | 921 | 915 | 919 | 3,500 |
| 2024/12/03 | 918 | 922 | 917 | 919 | 1,500 |
| 2024/12/02 | 920 | 921 | 917 | 917 | 2,300 |
| 2024/11/29 | 923 | 923 | 916 | 916 | 3,000 |
| 2024/11/28 | 916 | 923 | 916 | 920 | 2,800 |
| 2024/11/27 | 922 | 923 | 917 | 920 | 3,400 |
| 2024/11/26 | 920 | 923 | 918 | 918 | 1,300 |
| 2024/11/25 | 920 | 923 | 916 | 923 | 1,300 |
| 2024/11/22 | 917 | 921 | 916 | 921 | 1,600 |
| 2024/11/21 | 924 | 924 | 916 | 916 | 1,600 |
| 2024/11/20 | 919 | 924 | 915 | 915 | 1,100 |
| 2024/11/19 | 920 | 924 | 919 | 919 | 1,300 |
| 2024/11/18 | 917 | 918 | 913 | 915 | 2,200 |
| 2024/11/15 | 920 | 922 | 916 | 922 | 1,100 |
| 2024/11/14 | 921 | 923 | 916 | 922 | 1,300 |
| 2024/11/13 | 923 | 924 | 917 | 924 | 1,900 |
| 2024/11/12 | 920 | 921 | 919 | 921 | 1,400 |
| 2024/11/11 | 919 | 919 | 915 | 919 | 1,700 |
| 2024/11/08 | 915 | 919 | 915 | 919 | 1,400 |
| 2024/11/07 | 920 | 920 | 915 | 915 | 1,000 |
| 2024/11/06 | 914 | 918 | 914 | 914 | 1,900 |
| 2024/11/05 | 920 | 920 | 913 | 918 | 1,100 |
| 2024/11/01 | 921 | 921 | 910 | 915 | 3,800 |
| 2024/10/31 | 916 | 921 | 911 | 911 | 2,100 |
| 2024/10/30 | 914 | 917 | 914 | 917 | 1,900 |
| 2024/10/29 | 913 | 917 | 912 | 913 | 1,700 |
| 2024/10/28 | 911 | 915 | 911 | 913 | 700 |
| 2024/10/25 | 915 | 917 | 913 | 917 | 600 |
| 2024/10/24 | 915 | 915 | 914 | 914 | 500 |
| 2024/10/23 | 917 | 919 | 911 | 915 | 1,400 |
| 2024/10/22 | 920 | 920 | 911 | 917 | 1,500 |
| 2024/10/21 | 924 | 925 | 920 | 920 | 2,000 |
| 2024/10/18 | 921 | 923 | 921 | 923 | 600 |
| 2024/10/17 | 922 | 924 | 920 | 920 | 600 |
| 2024/10/16 | 922 | 936 | 921 | 924 | 3,300 |
| 2024/10/15 | 923 | 923 | 919 | 922 | 1,600 |
| 2024/10/11 | 921 | 922 | 918 | 919 | 1,800 |
| 2024/10/10 | 918 | 918 | 911 | 917 | 500 |
| 2024/10/09 | 913 | 915 | 910 | 914 | 1,000 |
| 2024/10/08 | 910 | 912 | 910 | 911 | 2,500 |
| 2024/10/07 | 914 | 914 | 909 | 913 | 6,900 |
| 2024/10/04 | 917 | 917 | 905 | 905 | 4,300 |
| 2024/10/03 | 927 | 927 | 911 | 911 | 3,600 |
| 2024/10/02 | 926 | 927 | 910 | 912 | 2,500 |
| 2024/10/01 | 932 | 932 | 914 | 926 | 2,700 |
| 2024/09/30 | 912 | 920 | 910 | 920 | 8,400 |
| 2024/09/27 | 920 | 927 | 910 | 920 | 4,000 |
| 2024/09/26 | 906 | 912 | 906 | 912 | 2,000 |
| 2024/09/25 | 910 | 910 | 904 | 905 | 2,400 |
| 2024/09/24 | 904 | 915 | 904 | 904 | 3,500 |
| 2024/09/20 | 905 | 916 | 904 | 904 | 2,100 |
| 2024/09/19 | 919 | 925 | 904 | 905 | 800 |
| 2024/09/18 | 926 | 926 | 905 | 905 | 900 |
| 2024/09/17 | 900 | 901 | 900 | 901 | 600 |
| 2024/09/13 | 916 | 916 | 900 | 900 | 1,700 |
| 2024/09/12 | 928 | 928 | 910 | 913 | 1,200 |
| 2024/09/11 | 917 | 917 | 915 | 915 | 300 |
| 2024/09/10 | 919 | 920 | 919 | 920 | 500 |
| 2024/09/09 | 904 | 933 | 901 | 919 | 3,100 |
| 2024/09/06 | 917 | 917 | 914 | 914 | 400 |
| 2024/09/05 | 909 | 922 | 905 | 905 | 800 |
| 2024/09/04 | 922 | 922 | 909 | 909 | 2,400 |
| 2024/09/02 | 927 | 930 | 912 | 927 | 2,900 |
| 2024/08/30 | 922 | 924 | 919 | 923 | 2,000 |
| 2024/08/29 | 910 | 923 | 910 | 911 | 1,800 |
| 2024/08/28 | 923 | 923 | 906 | 908 | 700 |
| 2024/08/27 | 908 | 922 | 908 | 912 | 1,000 |
| 2024/08/26 | 906 | 910 | 905 | 910 | 2,300 |
| 2024/08/23 | 900 | 906 | 900 | 906 | 600 |
| 2024/08/22 | 908 | 908 | 901 | 902 | 600 |
| 2024/08/21 | 908 | 908 | 902 | 902 | 200 |
| 2024/08/20 | 907 | 907 | 902 | 902 | 1,400 |
| 2024/08/19 | 901 | 907 | 901 | 907 | 800 |
| 2024/08/16 | 904 | 906 | 901 | 901 | 2,800 |