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 |
---|---|---|---|---|---|
2018/12/28 | 488 | 488 | 488 | 488 | 300 |
2018/12/27 | 478 | 488 | 472 | 488 | 1,900 |
2018/12/26 | 491 | 491 | 466 | 466 | 500 |
2018/12/25 | 490 | 490 | 460 | 461 | 3,200 |
2018/12/21 | 499 | 500 | 498 | 500 | 3,400 |
2018/12/20 | 500 | 514 | 491 | 500 | 6,100 |
2018/12/19 | 517 | 517 | 503 | 517 | 800 |
2018/12/18 | 513 | 520 | 513 | 519 | 500 |
2018/12/17 | 513 | 514 | 510 | 513 | 2,900 |
2018/12/14 | 513 | 513 | 511 | 513 | 800 |
2018/12/13 | 512 | 513 | 506 | 513 | 3,800 |
2018/12/12 | 515 | 515 | 515 | 515 | 200 |
2018/12/11 | 516 | 517 | 515 | 515 | 1,100 |
2018/12/10 | 510 | 518 | 510 | 518 | 1,400 |
2018/12/07 | 520 | 520 | 520 | 520 | 200 |
2018/12/06 | 510 | 520 | 510 | 520 | 500 |
2018/12/05 | 520 | 520 | 512 | 520 | 2,100 |
2018/12/04 | 526 | 526 | 520 | 520 | 1,600 |
2018/12/03 | 520 | 526 | 520 | 526 | 2,100 |
2018/11/30 | 526 | 530 | 526 | 530 | 1,300 |
2018/11/29 | 526 | 532 | 526 | 529 | 3,700 |
2018/11/28 | 524 | 533 | 521 | 531 | 1,700 |
2018/11/27 | 521 | 527 | 518 | 527 | 700 |
2018/11/26 | 520 | 526 | 520 | 521 | 500 |
2018/11/22 | 515 | 520 | 515 | 520 | 400 |
2018/11/21 | 526 | 526 | 515 | 515 | 1,100 |
2018/11/20 | 526 | 526 | 526 | 526 | 200 |
2018/11/19 | 531 | 532 | 526 | 526 | 5,700 |
2018/11/13 | 532 | 532 | 532 | 532 | 100 |
2018/11/12 | 532 | 532 | 532 | 532 | 200 |
2018/11/07 | 526 | 526 | 526 | 526 | 100 |
2018/11/06 | 520 | 520 | 520 | 520 | 200 |
2018/11/05 | 526 | 526 | 526 | 526 | 100 |
2018/11/02 | 527 | 533 | 527 | 532 | 1,100 |
2018/11/01 | 537 | 537 | 527 | 527 | 900 |
2018/10/31 | 531 | 531 | 531 | 531 | 100 |
2018/10/30 | 522 | 522 | 518 | 518 | 700 |
2018/10/29 | 528 | 528 | 522 | 522 | 300 |
2018/10/26 | 528 | 528 | 528 | 528 | 400 |
2018/10/25 | 540 | 540 | 520 | 528 | 1,200 |
2018/10/24 | 534 | 534 | 534 | 534 | 100 |
2018/10/22 | 534 | 534 | 534 | 534 | 100 |
2018/10/19 | 538 | 538 | 534 | 534 | 600 |
2018/10/18 | 540 | 540 | 540 | 540 | 2,000 |
2018/10/15 | 540 | 540 | 540 | 540 | 3,000 |
2018/10/12 | 533 | 538 | 533 | 538 | 300 |
2018/10/11 | 519 | 540 | 519 | 539 | 2,300 |
2018/10/10 | 539 | 539 | 539 | 539 | 200 |
2018/10/09 | 540 | 540 | 530 | 540 | 400 |
2018/10/05 | 541 | 541 | 531 | 540 | 300 |
2018/10/04 | 542 | 542 | 541 | 541 | 200 |
2018/10/03 | 543 | 543 | 543 | 543 | 200 |
2018/10/02 | 539 | 543 | 536 | 543 | 400 |
2018/10/01 | 530 | 536 | 530 | 536 | 600 |
2018/09/28 | 535 | 536 | 535 | 536 | 600 |
2018/09/27 | 530 | 534 | 529 | 534 | 3,600 |
2018/09/26 | 541 | 541 | 534 | 534 | 1,400 |
2018/09/25 | 536 | 547 | 534 | 535 | 4,900 |
2018/09/21 | 530 | 625 | 529 | 534 | 62,700 |
2018/09/20 | 525 | 525 | 525 | 525 | 300 |
2018/09/19 | 533 | 533 | 533 | 533 | 100 |
2018/09/18 | 534 | 534 | 524 | 533 | 1,400 |
2018/09/14 | 534 | 534 | 534 | 534 | 100 |
2018/09/13 | 534 | 534 | 534 | 534 | 100 |
2018/09/12 | 528 | 528 | 528 | 528 | 100 |
2018/09/11 | 528 | 528 | 528 | 528 | 100 |
2018/09/10 | 525 | 525 | 525 | 525 | 100 |
2018/09/07 | 526 | 530 | 525 | 525 | 1,200 |
2018/09/06 | 532 | 532 | 510 | 529 | 3,000 |
2018/09/05 | 527 | 527 | 527 | 527 | 100 |
2018/09/04 | 521 | 521 | 521 | 521 | 500 |
2018/09/03 | 537 | 547 | 527 | 527 | 2,000 |
2018/08/28 | 530 | 530 | 521 | 521 | 400 |
2018/08/27 | 521 | 530 | 521 | 530 | 1,100 |
2018/08/24 | 519 | 531 | 516 | 531 | 400 |
2018/08/20 | 525 | 530 | 525 | 525 | 1,600 |
2018/08/17 | 525 | 525 | 525 | 525 | 100 |
2018/08/16 | 530 | 530 | 530 | 530 | 1,300 |
2018/08/15 | 528 | 528 | 520 | 520 | 300 |
2018/08/13 | 522 | 522 | 522 | 522 | 200 |
2018/08/10 | 538 | 538 | 522 | 522 | 600 |
2018/08/09 | 521 | 528 | 521 | 528 | 300 |
2018/08/08 | 526 | 529 | 520 | 528 | 400 |
2018/08/07 | 519 | 526 | 517 | 526 | 1,300 |
2018/08/06 | 533 | 533 | 533 | 533 | 100 |
2018/08/03 | 535 | 535 | 535 | 535 | 100 |
2018/08/02 | 530 | 530 | 530 | 530 | 100 |
2018/08/01 | 531 | 531 | 530 | 531 | 900 |
2018/07/31 | 531 | 531 | 531 | 531 | 200 |
2018/07/30 | 530 | 532 | 530 | 531 | 500 |
2018/07/27 | 530 | 530 | 530 | 530 | 200 |
2018/07/26 | 531 | 531 | 530 | 530 | 300 |
2018/07/25 | 530 | 534 | 530 | 531 | 600 |
2018/07/24 | 530 | 530 | 530 | 530 | 200 |
2018/07/23 | 530 | 531 | 530 | 530 | 1,400 |
2018/07/19 | 531 | 531 | 531 | 531 | 100 |
2018/07/18 | 525 | 525 | 525 | 525 | 700 |
2018/07/10 | 516 | 517 | 516 | 517 | 1,300 |
2018/07/09 | 518 | 518 | 508 | 516 | 4,500 |
2018/07/06 | 510 | 518 | 510 | 518 | 600 |
2018/07/05 | 528 | 530 | 510 | 510 | 3,800 |
2018/07/04 | 525 | 528 | 525 | 528 | 1,700 |
2018/07/03 | 525 | 525 | 525 | 525 | 400 |
2018/07/02 | 526 | 526 | 524 | 524 | 3,200 |
2018/06/29 | 526 | 526 | 526 | 526 | 300 |
2018/06/28 | 528 | 528 | 525 | 526 | 2,800 |
2018/06/26 | 515 | 544 | 515 | 532 | 7,600 |
2018/06/25 | 515 | 522 | 515 | 521 | 2,500 |
2018/06/22 | 518 | 525 | 517 | 522 | 4,600 |
2018/06/21 | 532 | 532 | 522 | 528 | 5,800 |
2018/06/20 | 534 | 534 | 528 | 529 | 800 |
2018/06/19 | 543 | 543 | 529 | 534 | 2,100 |
2018/06/18 | 539 | 544 | 526 | 544 | 14,800 |
2018/06/15 | 534 | 634 | 534 | 553 | 64,900 |
2018/06/14 | 534 | 534 | 534 | 534 | 100 |
2018/06/13 | 531 | 531 | 531 | 531 | 100 |
2018/06/12 | 530 | 539 | 530 | 531 | 400 |
2018/06/11 | 531 | 531 | 530 | 530 | 800 |
2018/06/08 | 531 | 531 | 531 | 531 | 400 |
2018/06/07 | 530 | 531 | 530 | 531 | 200 |
2018/06/06 | 535 | 535 | 530 | 530 | 2,500 |
2018/06/05 | 535 | 535 | 535 | 535 | 100 |
2018/06/04 | 530 | 540 | 530 | 536 | 800 |
2018/06/01 | 540 | 540 | 540 | 540 | 1,000 |
2018/05/31 | 540 | 540 | 540 | 540 | 300 |
2018/05/30 | 546 | 546 | 540 | 540 | 1,400 |
2018/05/29 | 547 | 549 | 546 | 546 | 400 |
2018/05/28 | 547 | 549 | 547 | 547 | 600 |
2018/05/25 | 545 | 547 | 545 | 547 | 300 |
2018/05/24 | 547 | 550 | 546 | 547 | 900 |
2018/05/23 | 545 | 550 | 545 | 547 | 1,100 |
2018/05/22 | 546 | 546 | 545 | 545 | 900 |
2018/05/21 | 546 | 548 | 542 | 546 | 800 |
2018/05/18 | 534 | 545 | 531 | 545 | 1,600 |
2018/05/17 | 531 | 531 | 531 | 531 | 100 |
2018/05/16 | 535 | 535 | 535 | 535 | 100 |
2018/05/15 | 530 | 531 | 530 | 531 | 200 |
2018/05/14 | 530 | 530 | 530 | 530 | 200 |
2018/05/11 | 538 | 543 | 530 | 530 | 2,900 |
2018/05/10 | 534 | 535 | 531 | 533 | 1,500 |
2018/05/09 | 533 | 537 | 533 | 533 | 1,700 |
2018/05/08 | 528 | 528 | 528 | 528 | 100 |
2018/05/07 | 528 | 528 | 528 | 528 | 2,500 |
2018/05/02 | 536 | 536 | 517 | 528 | 4,900 |
2018/05/01 | 535 | 536 | 530 | 536 | 900 |
2018/04/27 | 527 | 536 | 527 | 536 | 1,300 |
2018/04/26 | 528 | 528 | 526 | 526 | 700 |
2018/04/24 | 531 | 536 | 526 | 536 | 900 |
2018/04/23 | 531 | 531 | 531 | 531 | 100 |
2018/04/19 | 531 | 536 | 531 | 536 | 500 |
2018/04/18 | 531 | 531 | 531 | 531 | 200 |
2018/04/17 | 525 | 525 | 525 | 525 | 500 |
2018/04/16 | 525 | 525 | 517 | 517 | 300 |
2018/04/12 | 531 | 531 | 531 | 531 | 200 |
2018/04/11 | 522 | 530 | 522 | 526 | 1,800 |
2018/04/10 | 525 | 534 | 525 | 534 | 1,100 |
2018/04/09 | 527 | 535 | 527 | 535 | 300 |
2018/04/06 | 545 | 545 | 515 | 525 | 2,600 |
2018/04/05 | 529 | 537 | 529 | 537 | 2,500 |
2018/04/04 | 529 | 529 | 529 | 529 | 100 |
2018/04/03 | 530 | 530 | 530 | 530 | 100 |
2018/04/02 | 533 | 539 | 527 | 530 | 700 |
2018/03/30 | 527 | 530 | 527 | 527 | 500 |
2018/03/29 | 520 | 520 | 520 | 520 | 300 |
2018/03/28 | 516 | 516 | 516 | 516 | 300 |
2018/03/27 | 524 | 524 | 524 | 524 | 400 |
2018/03/26 | 515 | 524 | 514 | 524 | 2,100 |
2018/03/23 | 519 | 520 | 517 | 520 | 700 |
2018/03/22 | 525 | 525 | 525 | 525 | 100 |
2018/03/20 | 521 | 525 | 521 | 525 | 4,600 |
2018/03/19 | 523 | 523 | 523 | 523 | 200 |
2018/03/16 | 525 | 529 | 525 | 529 | 1,700 |
2018/03/14 | 521 | 521 | 521 | 521 | 300 |
2018/03/12 | 521 | 521 | 521 | 521 | 200 |
2018/03/09 | 521 | 527 | 520 | 527 | 3,900 |
2018/03/08 | 521 | 521 | 521 | 521 | 1,100 |
2018/03/07 | 515 | 515 | 515 | 515 | 100 |
2018/03/06 | 515 | 515 | 515 | 515 | 100 |
2018/03/05 | 521 | 521 | 515 | 515 | 900 |
2018/03/02 | 517 | 521 | 516 | 521 | 2,700 |
2018/03/01 | 525 | 525 | 521 | 521 | 1,000 |
2018/02/28 | 521 | 521 | 515 | 515 | 600 |
2018/02/27 | 521 | 521 | 521 | 521 | 100 |
2018/02/26 | 515 | 515 | 515 | 515 | 200 |
2018/02/22 | 519 | 519 | 513 | 513 | 200 |
2018/02/21 | 519 | 519 | 513 | 513 | 400 |
2018/02/20 | 519 | 519 | 519 | 519 | 100 |
2018/02/19 | 515 | 515 | 515 | 515 | 300 |
2018/02/16 | 520 | 520 | 519 | 519 | 800 |
2018/02/15 | 522 | 522 | 522 | 522 | 200 |
2018/02/14 | 522 | 522 | 515 | 516 | 1,100 |
2018/02/13 | 514 | 532 | 514 | 522 | 800 |
2018/02/09 | 510 | 516 | 509 | 516 | 1,200 |
2018/02/08 | 524 | 524 | 508 | 516 | 2,300 |
2018/02/07 | 520 | 524 | 520 | 524 | 900 |
2018/02/06 | 528 | 528 | 508 | 520 | 2,900 |
2018/02/05 | 528 | 530 | 528 | 528 | 1,300 |
2018/02/02 | 536 | 536 | 530 | 530 | 1,700 |
2018/02/01 | 530 | 535 | 530 | 535 | 2,300 |
2018/01/31 | 534 | 535 | 531 | 533 | 1,500 |
2018/01/30 | 529 | 535 | 529 | 530 | 4,000 |
2018/01/29 | 528 | 540 | 528 | 531 | 3,200 |
2018/01/26 | 527 | 531 | 523 | 531 | 2,900 |
2018/01/24 | 533 | 533 | 533 | 533 | 1,000 |
2018/01/22 | 528 | 529 | 523 | 523 | 1,700 |
2018/01/19 | 528 | 528 | 528 | 528 | 800 |
2018/01/18 | 528 | 528 | 521 | 521 | 800 |
2018/01/17 | 528 | 528 | 528 | 528 | 500 |
2018/01/16 | 533 | 533 | 528 | 528 | 900 |
2018/01/15 | 535 | 535 | 534 | 534 | 600 |
2018/01/12 | 526 | 526 | 525 | 525 | 200 |
2018/01/11 | 527 | 527 | 526 | 526 | 400 |
2018/01/10 | 526 | 526 | 526 | 526 | 100 |
2018/01/09 | 531 | 531 | 526 | 526 | 300 |
2018/01/05 | 524 | 529 | 524 | 529 | 1,100 |
2018/01/04 | 527 | 530 | 523 | 523 | 4,200 |