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

山田債権回収管理総合事務所(4351)の株価時系列情報

山田債権回収管理総合事務所(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
2024/04/18 981 990 981 990 800
2024/04/17 985 990 982 982 1,700
2024/04/16 985 992 985 985 1,300
2024/04/15 990 990 988 989 1,000
2024/04/12 997 997 989 990 2,000
2024/04/11 995 995 990 991 700
2024/04/10 990 992 989 992 1,800
2024/04/09 992 998 991 993 2,100
2024/04/08 999 999 991 991 2,100
2024/04/05 990 996 989 996 4,500
2024/04/04 997 1,000 992 992 1,900
2024/04/03 999 999 990 992 2,100
2024/04/02 1,000 1,000 990 992 1,900
2024/04/01 999 999 985 995 4,200
2024/03/29 989 990 977 986 8,000
2024/03/28 979 988 973 981 2,400
2024/03/27 976 980 971 979 4,900
2024/03/26 971 976 971 976 2,200
2024/03/25 975 975 971 971 3,000
2024/03/22 970 972 969 972 2,800
2024/03/21 970 971 967 971 2,000
2024/03/19 968 970 967 967 1,700
2024/03/18 969 970 967 968 1,500
2024/03/15 970 970 966 967 800
2024/03/14 964 970 964 970 400
2024/03/13 966 971 963 963 2,900
2024/03/12 963 971 963 963 800
2024/03/11 970 970 963 968 1,400
2024/03/08 966 970 964 970 900
2024/03/07 972 972 966 966 800
2024/03/06 972 973 968 969 1,100
2024/03/05 966 970 964 970 900
2024/03/04 965 968 965 966 1,400
2024/03/01 972 972 965 967 900
2024/02/29 965 973 965 973 2,200
2024/02/28 963 968 963 965 1,000
2024/02/27 964 967 962 962 1,200
2024/02/26 968 970 966 966 1,800
2024/02/22 975 975 971 971 700
2024/02/21 975 975 970 970 500
2024/02/20 971 975 967 975 1,500
2024/02/19 971 972 965 972 800
2024/02/16 962 979 961 968 3,100
2024/02/15 965 966 965 965 700
2024/02/14 965 968 965 965 800
2024/02/13 967 967 963 963 1,100
2024/02/09 967 967 962 965 1,500
2024/02/08 968 968 962 962 7,400
2024/02/07 968 972 965 968 4,900
2024/02/06 970 970 965 970 900
2024/02/05 968 969 964 964 2,400
2024/02/02 962 969 961 968 1,400
2024/02/01 965 965 963 963 900
2024/01/31 962 963 960 963 1,400
2024/01/30 960 962 959 962 600
2024/01/29 963 963 960 960 1,700
2024/01/26 957 964 957 963 2,400
2024/01/25 959 959 956 957 900
2024/01/24 958 960 958 958 800
2024/01/23 960 960 957 958 1,000
2024/01/22 958 960 956 960 2,500
2024/01/19 965 965 959 960 1,900
2024/01/18 960 961 959 959 1,100
2024/01/17 962 970 958 962 4,600
2024/01/16 967 968 962 962 2,100
2024/01/15 970 970 967 969 2,200
2024/01/12 966 969 966 966 2,900
2024/01/11 969 969 966 966 1,900
2024/01/10 965 971 965 969 4,400
2024/01/09 972 973 958 965 4,800
2024/01/05 961 961 956 957 3,300
2024/01/04 956 958 955 956 3,900
2023/12/29 954 960 952 958 3,900
2023/12/28 944 958 944 954 18,400
2023/12/27 1,001 1,002 999 999 14,400
2023/12/26 1,001 1,002 1,000 1,002 3,800
2023/12/25 999 1,002 999 1,000 4,100
2023/12/22 1,001 1,003 1,000 1,000 2,500
2023/12/21 1,000 1,001 999 1,001 1,800
2023/12/20 1,000 1,001 998 999 2,100
2023/12/19 1,000 1,000 988 1,000 5,400
2023/12/18 1,000 1,000 998 1,000 1,500
2023/12/15 997 1,000 996 1,000 2,500
2023/12/14 998 998 996 997 1,600
2023/12/13 998 1,000 998 1,000 2,300
2023/12/12 998 1,001 998 998 2,500
2023/12/11 999 1,000 997 1,000 2,900
2023/12/08 1,000 1,000 999 999 2,700
2023/12/07 1,001 1,001 1,000 1,001 1,600
2023/12/06 999 1,000 998 1,000 1,900
2023/12/05 995 1,000 995 999 1,700
2023/12/04 992 999 992 995 5,100
2023/12/01 994 999 994 999 1,500
2023/11/30 997 999 994 997 1,900
2023/11/29 994 999 994 999 2,900
2023/11/28 993 994 991 994 1,400
2023/11/27 993 993 988 993 1,500
2023/11/24 990 994 986 986 3,700
2023/11/22 995 995 989 990 2,100
2023/11/21 990 995 988 995 600
2023/11/20 996 996 987 990 1,000
2023/11/17 986 987 985 987 1,000
2023/11/16 988 988 980 986 1,300
2023/11/15 976 985 976 980 800
2023/11/14 990 990 971 973 5,200
2023/11/13 990 990 988 988 600
2023/11/10 987 990 983 989 3,100
2023/11/09 988 991 985 988 2,200
2023/11/08 988 990 985 989 1,100
2023/11/07 987 988 984 988 1,500
2023/11/06 987 989 985 985 1,800
2023/11/02 989 989 987 987 1,300
2023/11/01 990 993 987 987 2,000
2023/10/31 988 993 988 989 1,500
2023/10/30 992 992 989 989 2,600
2023/10/27 996 997 990 992 3,200
2023/10/26 999 999 999 999 300
2023/10/25 995 999 990 999 600
2023/10/24 990 999 990 999 700
2023/10/23 995 999 990 990 1,000
2023/10/20 999 999 999 999 600
2023/10/19 990 999 990 999 1,300
2023/10/18 1,000 1,000 991 992 1,200
2023/10/17 995 995 993 995 600
2023/10/16 1,000 1,000 990 990 1,900
2023/10/13 1,000 1,000 998 1,000 900
2023/10/12 1,000 1,000 998 1,000 800
2023/10/11 1,000 1,001 996 999 1,800
2023/10/10 1,000 1,000 997 997 1,500
2023/10/06 999 999 996 999 700
2023/10/05 1,000 1,000 996 999 1,100
2023/10/04 1,001 1,001 995 1,000 1,800
2023/10/03 1,001 1,003 999 1,000 2,100
2023/10/02 1,000 1,014 998 1,000 4,300
2023/09/29 1,000 1,002 998 998 3,100
2023/09/28 1,000 1,000 995 996 1,200
2023/09/27 1,003 1,003 991 998 1,700
2023/09/26 997 1,001 992 999 1,700
2023/09/25 998 998 997 997 1,700
2023/09/22 990 997 985 997 1,200
2023/09/21 999 1,000 991 991 1,300
2023/09/20 996 1,000 996 999 1,900
2023/09/19 992 998 992 997 800
2023/09/15 999 999 991 991 1,000
2023/09/14 1,000 1,000 988 989 900
2023/09/13 983 1,007 983 990 4,000
2023/09/12 985 985 983 983 700
2023/09/11 994 994 982 982 700
2023/09/08 998 998 985 985 2,100
2023/09/07 997 997 985 985 900
2023/09/06 999 999 990 990 700
2023/09/05 998 998 986 986 1,400
2023/09/04 993 995 989 993 1,600
2023/09/01 982 992 982 989 1,700
2023/08/31 984 984 974 982 900
2023/08/30 973 973 973 973 800
2023/08/29 969 972 969 972 1,000
2023/08/28 966 966 963 963 900
2023/08/25 969 969 966 966 800
2023/08/24 961 968 961 963 800
2023/08/23 958 960 958 960 400
2023/08/22 969 969 958 958 700
2023/08/21 965 965 960 964 900
2023/08/18 968 968 968 968 200
2023/08/17 967 974 967 971 500
2023/08/16 973 977 967 967 700
2023/08/14 964 969 964 969 600
2023/08/10 970 970 946 964 2,300
2023/08/09 981 981 951 969 3,400
2023/08/08 984 986 982 982 1,900
2023/08/07 984 984 984 984 100
2023/08/04 990 992 984 984 1,000
2023/08/03 984 990 983 989 800
2023/08/02 993 993 989 989 1,600
2023/08/01 1,000 1,000 993 993 1,700
2023/07/31 984 999 984 999 2,700
2023/07/28 977 980 975 980 1,900
2023/07/27 973 980 971 977 2,700
2023/07/26 972 975 972 975 500
2023/07/25 969 972 969 972 1,000
2023/07/24 970 970 966 967 800
2023/07/21 966 969 965 969 900
2023/07/20 963 963 963 963 300
2023/07/19 963 967 962 963 1,000
2023/07/18 959 967 957 963 1,700
2023/07/14 955 957 954 956 1,300
2023/07/13 951 952 950 951 1,200
2023/07/12 946 949 946 949 1,000
2023/07/11 948 951 946 947 600
2023/07/10 951 951 947 948 1,200
2023/07/07 951 951 945 946 2,300
2023/07/06 948 950 948 949 2,200
2023/07/05 950 951 949 951 1,900
2023/07/04 952 953 950 951 2,800
2023/07/03 960 960 952 957 5,300
2023/06/30 960 962 956 962 3,300
2023/06/29 962 978 943 963 20,300
2023/06/28 1,008 1,047 1,007 1,022 13,900
2023/06/27 1,003 1,008 1,001 1,004 5,700
2023/06/26 1,001 1,010 1,000 1,001 5,600

このページの先頭へ