日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/17 969 976 961 961 4,600
2026/06/16 976 985 973 973 2,600
2026/06/15 975 994 975 976 5,000
2026/06/12 967 976 965 970 4,200
2026/06/11 966 966 956 958 3,000
2026/06/10 959 966 958 966 5,400
2026/06/09 965 965 956 962 3,500
2026/06/08 956 968 955 955 4,200
2026/06/05 978 988 957 959 10,300
2026/06/04 990 990 978 978 2,100
2026/06/03 971 1,017 966 990 6,700
2026/06/02 986 987 977 982 3,100
2026/06/01 989 990 978 982 5,700
2026/05/29 977 986 977 980 4,000
2026/05/28 981 984 968 984 3,800
2026/05/27 966 982 962 970 7,000
2026/05/26 965 974 960 966 1,400
2026/05/25 981 1,001 952 963 9,000
2026/05/22 952 1,001 952 966 5,700
2026/05/21 949 964 949 957 9,500
2026/05/20 981 1,011 927 950 47,900
2026/05/19 1,096 1,096 1,003 1,003 32,600
2026/05/18 1,220 1,500 1,056 1,080 320,400
2026/05/15 1,010 1,340 963 1,340 55,600
2026/05/14 937 1,040 936 1,040 18,000
2026/05/13 945 952 935 938 6,100
2026/05/12 957 967 943 944 8,500
2026/05/11 966 984 945 972 12,100
2026/05/08 1,030 1,030 966 975 13,300
2026/05/07 1,006 1,039 995 1,030 10,100
2026/05/01 983 1,027 968 1,027 17,400
2026/04/30 939 1,019 924 1,010 21,500
2026/04/28 943 963 904 954 25,000
2026/04/27 901 943 900 943 16,700
2026/04/24 891 906 881 894 8,900
2026/04/23 878 916 876 892 22,700
2026/04/22 855 903 855 881 112,200
2026/04/21 1,080 1,096 926 929 125,500
2026/04/20 1,120 1,120 1,022 1,098 30,700
2026/04/17 1,133 1,167 1,101 1,115 26,600
2026/04/16 1,230 1,262 1,172 1,193 84,700
2026/04/15 1,056 1,330 1,056 1,305 408,100
2026/04/14 968 1,035 941 1,030 27,600
2026/04/13 951 969 941 958 13,300
2026/04/10 925 966 915 966 12,300
2026/04/09 895 925 895 922 10,800
2026/04/08 893 906 889 895 12,500
2026/04/07 884 890 881 888 3,000
2026/04/06 876 881 874 881 1,200
2026/04/03 870 888 870 876 4,800
2026/03/27 844 859 844 859 5,400
2026/03/26 841 855 841 853 2,700
2026/03/25 844 848 837 837 2,100
2026/03/24 855 855 843 847 1,900
2026/03/23 846 848 833 837 5,600
2026/03/19 859 859 847 856 2,100
2026/03/18 849 860 845 851 1,100
2026/03/17 845 854 845 849 1,900
2026/03/16 850 855 838 855 2,900
2026/03/13 855 855 846 854 700
2026/03/12 851 855 847 855 2,300
2026/03/11 852 860 850 859 4,200
2026/03/10 825 868 825 852 9,000
2026/03/09 831 831 820 825 5,800
2026/03/06 832 832 828 831 1,900
2026/03/05 830 834 828 828 3,100
2026/03/04 828 834 820 821 7,600
2026/03/03 844 849 838 838 2,500
2026/03/02 853 853 842 842 4,600
2026/02/27 853 857 853 854 2,000
2026/02/26 865 869 855 855 7,000
2026/02/25 868 868 863 867 1,900
2026/02/24 859 864 859 862 2,800
2026/02/20 855 862 855 856 7,600
2026/02/19 861 861 852 854 2,600
2026/02/18 851 868 851 861 6,700
2026/02/17 846 855 842 851 7,600
2026/02/16 844 846 843 843 2,700
2026/02/13 841 850 841 845 2,900
2026/02/12 844 850 844 848 3,700
2026/02/10 850 851 842 842 4,900
2026/02/09 862 862 838 848 14,000
2026/02/06 839 848 832 836 6,800
2026/02/05 833 839 828 838 8,400
2026/02/04 838 838 826 826 13,700
2026/02/03 845 846 835 837 22,600
2026/02/02 848 853 845 849 10,600
2026/01/30 848 858 848 849 10,100
2026/01/29 867 868 846 856 31,000
2026/01/28 910 925 867 867 69,500
2026/01/27 943 954 902 903 238,600
2026/01/26 900 1,063 880 1,063 566,800
2026/01/23 1,009 1,354 913 913 373,700
2026/01/22 903 1,054 880 1,054 31,900
2026/01/21 867 907 867 904 13,600
2026/01/20 865 890 860 882 11,600
2026/01/19 852 873 852 873 4,100
2026/01/16 850 852 850 852 1,200
2026/01/15 847 850 846 850 1,600
2026/01/14 845 846 845 846 900
2026/01/13 846 847 845 845 1,800
2026/01/09 845 848 844 845 1,500
2026/01/08 850 850 845 845 900
2026/01/07 848 849 847 848 1,200
2026/01/06 845 848 843 848 1,500
2026/01/05 849 849 843 846 3,300
2025/12/30 842 847 842 847 2,500
2025/12/29 840 848 839 843 15,900
2025/12/26 881 889 881 889 10,500
2025/12/25 882 883 880 883 5,600
2025/12/24 881 882 878 882 3,800
2025/12/23 878 882 876 882 4,400
2025/12/22 882 885 880 882 5,200
2025/12/19 881 882 881 882 2,500
2025/12/18 883 883 881 881 1,500
2025/12/17 886 886 882 883 1,800
2025/12/16 884 885 883 883 1,700
2025/12/15 886 886 881 881 3,300
2025/12/12 881 887 881 886 1,900
2025/12/11 883 883 881 883 1,400
2025/12/10 885 886 882 882 2,100
2025/12/09 883 891 883 889 1,300
2025/12/08 896 896 880 889 4,400
2025/12/05 899 900 896 896 1,200
2025/12/04 893 899 893 899 2,900
2025/12/03 888 893 888 893 4,000
2025/12/02 887 888 884 887 2,100
2025/12/01 883 884 882 884 2,400
2025/11/28 883 885 882 884 3,900
2025/11/27 885 885 883 883 2,100
2025/11/26 881 886 881 882 2,300
2025/11/25 885 885 880 883 1,800
2025/11/21 881 885 881 885 1,300
2025/11/20 881 885 881 885 1,000
2025/11/19 878 883 878 880 1,500
2025/11/18 880 881 878 878 900
2025/11/17 882 882 880 881 1,300
2025/11/14 880 883 880 882 900
2025/11/13 878 880 876 880 700
2025/11/12 873 878 873 878 600
2025/11/11 873 873 872 873 1,000
2025/11/10 876 876 873 873 900
2025/11/07 874 882 873 880 1,700
2025/11/06 878 878 874 874 500
2025/11/05 880 880 873 878 900
2025/11/04 878 878 873 873 800
2025/10/31 878 882 878 878 900
2025/10/30 878 880 878 878 600
2025/10/29 879 881 878 878 1,000
2025/10/28 879 882 879 879 700
2025/10/27 875 881 875 879 700
2025/10/24 875 878 875 875 400
2025/10/23 874 876 874 876 400
2025/10/22 874 874 873 873 800
2025/10/21 881 881 874 874 1,200
2025/10/20 878 887 878 887 900
2025/10/17 883 883 878 878 600
2025/10/16 880 881 878 881 900
2025/10/15 881 881 880 880 600
2025/10/14 880 882 880 881 1,800
2025/10/10 890 890 883 884 500
2025/10/09 890 890 883 890 500
2025/10/08 889 889 885 885 200
2025/10/07 889 889 889 889 600
2025/10/06 891 891 882 885 1,900
2025/10/03 890 890 887 888 700
2025/10/02 890 890 887 888 1,300
2025/10/01 880 887 880 883 1,300
2025/09/30 886 890 880 880 1,700
2025/09/29 883 889 883 886 4,900
2025/09/26 876 881 874 881 3,100
2025/09/25 872 875 872 872 2,300
2025/09/24 870 870 870 870 2,000
2025/09/22 869 874 869 873 1,700
2025/09/19 876 878 870 875 1,500
2025/09/18 869 880 869 875 1,900
2025/09/17 876 876 869 869 700
2025/09/16 878 878 871 874 900
2025/09/12 875 875 870 870 900
2025/09/11 872 874 872 874 700
2025/09/10 870 872 870 872 500
2025/09/09 870 874 870 871 1,100
2025/09/08 875 875 870 870 2,000
2025/09/05 881 881 875 875 700
2025/09/04 885 885 878 879 1,600
2025/09/03 884 884 879 879 1,400
2025/09/02 880 880 877 878 3,800
2025/09/01 871 877 871 877 2,200
2025/08/29 866 871 862 871 2,500
2025/08/28 860 866 860 866 2,600
2025/08/27 862 862 856 860 1,100
2025/08/26 855 864 855 864 500
2025/08/25 850 866 850 866 4,600
2025/08/22 853 853 852 852 600
2025/08/21 850 853 850 852 1,000
2025/08/20 853 853 851 851 500
2025/08/19 851 851 850 850 700
2025/08/18 854 855 849 854 2,900
2025/08/15 853 855 849 855 1,700
2025/08/14 856 857 851 853 900

このページの先頭へ