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
2008/12/30 470 475 470 475 400
2008/12/29 441 441 435 435 500
2008/12/26 411 429 411 429 700
2008/12/25 406 421 406 421 600
2008/12/24 426 426 424 425 1,500
2008/12/22 430 431 425 425 2,100
2008/12/19 446 447 440 440 800
2008/12/18 446 450 446 450 200
2008/12/17 448 449 445 445 400
2008/12/16 448 448 448 448 200
2008/12/15 460 461 440 443 1,900
2008/12/12 473 473 465 465 500
2008/12/11 500 501 471 472 500
2008/12/10 511 511 500 509 2,900
2008/12/09 445 456 431 431 1,300
2008/12/08 479 490 459 490 1,500
2008/12/05 459 459 456 459 1,000
2008/12/04 420 424 420 424 1,900
2008/12/03 428 428 423 424 300
2008/12/02 426 430 423 423 5,400
2008/12/01 510 510 490 491 6,200
2008/11/28 388 430 388 430 2,500
2008/11/27 396 396 386 386 1,500
2008/11/26 405 405 391 395 400
2008/11/25 392 392 392 392 300
2008/11/21 397 397 397 397 100
2008/11/20 407 407 377 397 400
2008/11/19 409 409 407 407 800
2008/11/18 410 410 408 408 1,900
2008/11/17 413 419 403 410 2,900
2008/11/14 373 373 373 373 100
2008/11/13 378 379 371 371 600
2008/11/12 380 380 380 380 700
2008/11/11 394 394 380 380 1,400
2008/11/10 370 388 370 388 500
2008/11/07 365 365 360 360 600
2008/11/06 365 365 361 365 1,100
2008/11/05 370 375 370 375 200
2008/11/04 360 365 355 365 7,000
2008/10/31 354 358 350 350 4,400
2008/10/30 380 380 351 351 1,600
2008/10/29 350 353 350 350 1,900
2008/10/28 331 333 331 333 1,100
2008/10/27 376 376 334 334 600
2008/10/24 356 356 356 356 300
2008/10/23 347 347 342 342 800
2008/10/22 380 380 350 360 1,500
2008/10/21 383 385 375 384 3,900
2008/10/20 385 385 383 385 1,400
2008/10/17 375 375 375 375 200
2008/10/16 373 373 370 370 900
2008/10/15 385 385 383 383 500
2008/10/14 395 395 390 390 6,700
2008/10/10 393 393 370 370 1,100
2008/10/09 400 400 393 393 2,900
2008/10/08 403 485 403 405 1,900
2008/10/07 405 405 405 405 1,200
2008/10/06 540 540 485 485 1,600
2008/10/03 550 552 540 540 1,100
2008/10/02 560 560 551 551 600
2008/10/01 612 612 565 565 3,500
2008/09/30 552 552 552 552 200
2008/09/29 551 551 550 550 1,500
2008/09/26 560 560 550 550 1,000
2008/09/25 599 600 560 560 1,700
2008/09/24 605 605 600 601 2,200
2008/09/22 629 629 629 629 100
2008/09/19 619 619 615 619 1,000
2008/09/17 630 649 630 649 300
2008/09/16 650 650 650 650 200
2008/09/12 669 690 664 690 900
2008/09/11 706 706 670 670 1,100
2008/09/10 725 794 716 716 1,500
2008/09/09 795 795 795 795 300
2008/09/08 855 855 855 855 100
2008/09/05 856 856 856 856 100
2008/09/04 895 900 895 900 1,500
2008/09/03 895 895 895 895 2,000
2008/09/01 900 900 899 899 2,100
2008/08/29 900 901 900 901 700
2008/08/28 895 901 895 898 900
2008/08/27 893 893 893 893 300
2008/08/22 891 900 891 895 700
2008/08/21 900 900 896 896 2,600
2008/08/20 900 900 900 900 600
2008/08/19 900 903 900 903 1,100
2008/08/18 900 905 900 905 1,700
2008/08/15 905 905 905 905 700
2008/08/14 905 905 905 905 300
2008/08/13 905 907 905 907 4,100
2008/08/11 941 950 905 905 3,500
2008/08/08 965 965 945 950 500
2008/08/07 960 960 960 960 200
2008/08/06 940 940 940 940 100
2008/08/05 940 940 940 940 100
2008/08/04 940 940 940 940 200
2008/08/01 1,009 1,009 1,000 1,000 1,700
2008/07/31 949 980 949 979 300
2008/07/30 931 949 931 949 400
2008/07/29 920 920 920 920 1,100
2008/07/28 920 920 920 920 600
2008/07/25 920 920 900 900 700
2008/07/24 915 920 915 920 300
2008/07/22 910 922 907 910 2,900
2008/07/18 960 967 960 960 400
2008/07/17 950 980 950 980 500
2008/07/11 960 960 960 960 500
2008/07/09 960 960 960 960 100
2008/07/08 951 951 951 951 200
2008/07/07 952 952 952 952 100
2008/07/03 951 951 951 951 100
2008/07/01 999 1,000 998 1,000 2,400
2008/06/30 950 960 950 960 700
2008/06/27 950 950 940 940 300
2008/06/24 920 920 920 920 100
2008/06/23 940 940 940 940 200
2008/06/19 961 961 961 961 100
2008/06/18 974 974 961 961 500
2008/06/17 954 954 954 954 100
2008/06/16 953 955 953 955 400
2008/06/13 955 955 955 955 200
2008/06/12 965 965 965 965 100
2008/06/09 972 972 965 965 300
2008/06/05 981 981 981 981 500
2008/06/04 1,000 1,001 1,000 1,001 300
2008/06/03 1,060 1,060 1,060 1,060 400
2008/06/02 1,068 1,068 1,060 1,060 1,600
2008/05/30 985 1,028 985 1,028 500
2008/05/28 985 990 980 990 500
2008/05/27 980 980 980 980 100
2008/05/26 968 968 968 968 200
2008/05/23 970 970 968 968 200
2008/05/21 970 970 970 970 100
2008/05/19 967 974 967 974 400
2008/05/15 953 953 953 953 200
2008/05/14 950 960 950 960 700
2008/05/13 975 975 975 975 500
2008/05/09 973 975 971 975 800
2008/05/08 972 972 972 972 200
2008/05/07 985 993 973 980 1,700
2008/05/02 1,048 1,050 1,002 1,002 4,400
2008/05/01 998 998 978 978 2,700
2008/04/30 950 955 940 955 3,500
2008/04/28 945 955 945 955 600
2008/04/25 950 950 950 950 1,100
2008/04/24 935 935 935 935 200
2008/04/17 965 965 965 965 500
2008/04/16 975 975 975 975 100
2008/04/10 970 970 970 970 300
2008/04/08 984 984 980 980 1,100
2008/04/07 985 985 985 985 300
2008/04/02 985 985 985 985 100
2008/04/01 1,009 1,009 1,000 1,000 1,700
2008/03/31 977 979 977 979 400
2008/03/28 1,000 1,000 979 979 400
2008/03/27 980 980 973 978 400
2008/03/25 980 980 972 972 500
2008/03/24 972 972 972 972 600
2008/03/21 972 972 972 972 100
2008/03/19 978 978 972 972 800
2008/03/18 980 980 970 970 2,700
2008/03/17 980 980 970 970 900
2008/03/14 990 990 990 990 200
2008/03/13 990 990 990 990 100
2008/03/12 1,002 1,002 1,001 1,001 200
2008/03/11 990 990 990 990 200
2008/03/10 990 990 990 990 600
2008/03/07 995 995 995 995 800
2008/03/06 995 995 995 995 400
2008/03/04 995 995 995 995 500
2008/03/03 1,026 1,026 1,000 1,000 2,100
2008/02/27 992 992 992 992 100
2008/02/26 990 992 990 992 300
2008/02/25 1,000 1,005 993 1,000 1,300
2008/02/22 1,009 1,010 1,000 1,000 1,400
2008/02/21 997 1,010 997 1,010 500
2008/02/20 990 990 990 990 1,400
2008/02/19 979 990 970 990 6,100
2008/02/18 1,000 1,010 1,000 1,010 200
2008/02/14 1,000 1,020 1,000 1,020 1,000
2008/02/13 1,002 1,002 1,000 1,000 300
2008/02/12 1,001 1,011 1,001 1,010 400
2008/02/05 1,110 1,110 1,101 1,101 200
2008/02/01 1,210 1,210 1,090 1,130 1,700
2008/01/31 1,001 1,010 1,001 1,010 200
2008/01/29 1,001 1,001 1,001 1,001 100
2008/01/28 1,000 1,000 1,000 1,000 500
2008/01/25 1,000 1,000 1,000 1,000 800
2008/01/23 1,010 1,010 1,000 1,000 400
2008/01/22 1,029 1,029 1,000 1,018 500
2008/01/18 1,020 1,069 1,000 1,069 700
2008/01/17 1,020 1,079 1,020 1,070 300
2008/01/16 1,090 1,090 1,000 1,000 900
2008/01/15 1,170 1,170 1,160 1,160 700
2008/01/11 1,190 1,190 1,190 1,190 200
2008/01/10 1,185 1,200 1,185 1,200 1,000
2008/01/09 1,190 1,200 1,190 1,200 500
2008/01/08 1,200 1,200 1,190 1,190 500
2008/01/07 1,240 1,240 1,240 1,240 100
2008/01/04 1,240 1,240 1,240 1,240 4,700

このページの先頭へ