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 |
---|---|---|---|---|---|
2019/12/30 | 557 | 557 | 533 | 536 | 12,600 |
2019/12/27 | 557 | 569 | 551 | 557 | 39,100 |
2019/12/26 | 592 | 607 | 592 | 607 | 25,000 |
2019/12/25 | 589 | 592 | 587 | 592 | 6,500 |
2019/12/24 | 585 | 588 | 579 | 586 | 6,100 |
2019/12/23 | 588 | 590 | 573 | 573 | 13,700 |
2019/12/20 | 585 | 590 | 571 | 578 | 10,600 |
2019/12/19 | 588 | 591 | 584 | 585 | 3,900 |
2019/12/18 | 588 | 589 | 582 | 588 | 2,700 |
2019/12/17 | 580 | 585 | 580 | 585 | 4,400 |
2019/12/16 | 579 | 586 | 574 | 578 | 4,900 |
2019/12/13 | 590 | 591 | 574 | 574 | 10,100 |
2019/12/12 | 586 | 588 | 585 | 587 | 2,700 |
2019/12/11 | 579 | 586 | 579 | 586 | 1,600 |
2019/12/10 | 576 | 586 | 575 | 578 | 4,400 |
2019/12/09 | 585 | 586 | 577 | 577 | 5,100 |
2019/12/06 | 577 | 580 | 575 | 579 | 2,600 |
2019/12/05 | 579 | 580 | 574 | 577 | 3,500 |
2019/12/04 | 577 | 579 | 575 | 579 | 2,800 |
2019/12/03 | 580 | 580 | 572 | 577 | 1,600 |
2019/12/02 | 576 | 576 | 570 | 572 | 5,900 |
2019/11/29 | 569 | 572 | 568 | 572 | 2,000 |
2019/11/28 | 569 | 569 | 556 | 569 | 5,400 |
2019/11/27 | 562 | 567 | 561 | 567 | 2,800 |
2019/11/26 | 569 | 570 | 568 | 569 | 2,300 |
2019/11/25 | 560 | 571 | 559 | 568 | 8,600 |
2019/11/22 | 550 | 555 | 550 | 554 | 3,200 |
2019/11/21 | 547 | 550 | 547 | 548 | 1,100 |
2019/11/20 | 549 | 550 | 547 | 547 | 1,700 |
2019/11/19 | 547 | 547 | 543 | 546 | 1,000 |
2019/11/18 | 550 | 550 | 540 | 547 | 1,300 |
2019/11/15 | 550 | 550 | 537 | 537 | 7,300 |
2019/11/14 | 542 | 547 | 542 | 545 | 1,200 |
2019/11/13 | 542 | 545 | 542 | 542 | 2,800 |
2019/11/12 | 540 | 542 | 540 | 542 | 1,800 |
2019/11/11 | 537 | 541 | 535 | 538 | 2,500 |
2019/11/08 | 541 | 541 | 536 | 536 | 1,900 |
2019/11/07 | 541 | 542 | 536 | 537 | 1,600 |
2019/11/06 | 542 | 542 | 535 | 539 | 3,500 |
2019/11/05 | 542 | 545 | 542 | 542 | 5,600 |
2019/11/01 | 544 | 545 | 542 | 542 | 800 |
2019/10/31 | 543 | 545 | 541 | 544 | 1,600 |
2019/10/30 | 541 | 541 | 537 | 538 | 3,200 |
2019/10/29 | 540 | 543 | 540 | 541 | 1,600 |
2019/10/28 | 535 | 540 | 535 | 538 | 3,600 |
2019/10/25 | 532 | 535 | 532 | 535 | 1,700 |
2019/10/24 | 534 | 535 | 525 | 531 | 6,000 |
2019/10/23 | 529 | 539 | 529 | 536 | 6,200 |
2019/10/21 | 525 | 528 | 521 | 524 | 11,900 |
2019/10/18 | 563 | 574 | 512 | 524 | 127,200 |
2019/10/17 | 477 | 500 | 477 | 500 | 800 |
2019/10/16 | 480 | 488 | 476 | 476 | 1,000 |
2019/10/15 | 480 | 480 | 480 | 480 | 100 |
2019/10/11 | 480 | 480 | 480 | 480 | 100 |
2019/10/09 | 479 | 488 | 479 | 488 | 700 |
2019/10/08 | 479 | 479 | 479 | 479 | 100 |
2019/10/07 | 479 | 479 | 479 | 479 | 400 |
2019/10/04 | 486 | 486 | 486 | 486 | 100 |
2019/10/02 | 495 | 495 | 495 | 495 | 100 |
2019/10/01 | 504 | 504 | 497 | 497 | 700 |
2019/09/27 | 488 | 488 | 488 | 488 | 100 |
2019/09/26 | 484 | 494 | 484 | 488 | 400 |
2019/09/25 | 484 | 484 | 484 | 484 | 200 |
2019/09/24 | 484 | 490 | 484 | 484 | 400 |
2019/09/20 | 484 | 484 | 484 | 484 | 100 |
2019/09/19 | 484 | 484 | 484 | 484 | 100 |
2019/09/18 | 484 | 485 | 484 | 484 | 500 |
2019/09/17 | 490 | 490 | 482 | 484 | 1,000 |
2019/09/13 | 494 | 500 | 494 | 500 | 500 |
2019/09/12 | 487 | 503 | 487 | 495 | 900 |
2019/09/11 | 487 | 487 | 487 | 487 | 100 |
2019/09/10 | 487 | 487 | 487 | 487 | 100 |
2019/09/09 | 485 | 488 | 485 | 487 | 800 |
2019/09/06 | 490 | 490 | 485 | 485 | 200 |
2019/09/05 | 490 | 490 | 490 | 490 | 100 |
2019/09/04 | 490 | 490 | 490 | 490 | 100 |
2019/09/03 | 490 | 490 | 490 | 490 | 500 |
2019/09/02 | 492 | 492 | 489 | 490 | 700 |
2019/08/30 | 489 | 500 | 489 | 492 | 700 |
2019/08/29 | 484 | 490 | 484 | 489 | 800 |
2019/08/28 | 490 | 490 | 482 | 484 | 1,500 |
2019/08/27 | 520 | 603 | 494 | 494 | 28,600 |
2019/08/26 | 498 | 498 | 496 | 496 | 200 |
2019/08/23 | 500 | 500 | 500 | 500 | 300 |
2019/08/20 | 495 | 495 | 495 | 495 | 100 |
2019/08/19 | 495 | 495 | 495 | 495 | 100 |
2019/08/16 | 493 | 493 | 493 | 493 | 300 |
2019/08/15 | 493 | 493 | 493 | 493 | 100 |
2019/08/09 | 492 | 505 | 492 | 503 | 1,000 |
2019/08/08 | 510 | 512 | 510 | 512 | 300 |
2019/08/06 | 500 | 510 | 500 | 510 | 800 |
2019/08/05 | 502 | 502 | 502 | 502 | 200 |
2019/08/02 | 502 | 502 | 502 | 502 | 200 |
2019/08/01 | 502 | 502 | 502 | 502 | 700 |
2019/07/31 | 502 | 502 | 502 | 502 | 100 |
2019/07/30 | 501 | 502 | 491 | 502 | 1,200 |
2019/07/29 | 506 | 506 | 501 | 501 | 300 |
2019/07/25 | 513 | 513 | 513 | 513 | 900 |
2019/07/23 | 514 | 514 | 514 | 514 | 200 |
2019/07/22 | 502 | 502 | 496 | 496 | 400 |
2019/07/19 | 512 | 512 | 506 | 506 | 200 |
2019/07/10 | 522 | 522 | 522 | 522 | 1,200 |
2019/07/05 | 522 | 522 | 522 | 522 | 100 |
2019/07/01 | 504 | 504 | 504 | 504 | 200 |
2019/06/27 | 511 | 511 | 504 | 504 | 200 |
2019/06/26 | 508 | 508 | 508 | 508 | 100 |
2019/06/25 | 514 | 514 | 514 | 514 | 100 |
2019/06/17 | 514 | 518 | 514 | 514 | 700 |
2019/06/14 | 506 | 506 | 506 | 506 | 100 |
2019/06/11 | 501 | 501 | 501 | 501 | 200 |
2019/06/03 | 490 | 490 | 490 | 490 | 400 |
2019/05/31 | 507 | 513 | 507 | 513 | 200 |
2019/05/29 | 497 | 513 | 495 | 513 | 400 |
2019/05/28 | 497 | 497 | 497 | 497 | 100 |
2019/05/27 | 506 | 506 | 497 | 497 | 300 |
2019/05/24 | 520 | 520 | 520 | 520 | 300 |
2019/05/23 | 510 | 511 | 510 | 510 | 1,000 |
2019/05/20 | 505 | 505 | 505 | 505 | 200 |
2019/05/14 | 501 | 501 | 501 | 501 | 100 |
2019/05/08 | 503 | 503 | 503 | 503 | 100 |
2019/05/07 | 509 | 509 | 509 | 509 | 200 |
2019/04/26 | 503 | 503 | 503 | 503 | 100 |
2019/04/25 | 504 | 510 | 503 | 503 | 400 |
2019/04/24 | 502 | 508 | 502 | 503 | 300 |
2019/04/23 | 502 | 502 | 502 | 502 | 100 |
2019/04/22 | 500 | 502 | 500 | 502 | 600 |
2019/04/19 | 499 | 502 | 494 | 502 | 1,200 |
2019/04/16 | 494 | 519 | 494 | 519 | 300 |
2019/04/15 | 497 | 497 | 489 | 494 | 700 |
2019/04/12 | 497 | 498 | 497 | 497 | 300 |
2019/04/11 | 497 | 497 | 497 | 497 | 100 |
2019/04/10 | 497 | 497 | 496 | 497 | 400 |
2019/04/09 | 494 | 498 | 494 | 498 | 700 |
2019/04/08 | 504 | 504 | 488 | 494 | 5,400 |
2019/04/05 | 492 | 496 | 492 | 496 | 400 |
2019/04/04 | 499 | 499 | 498 | 499 | 600 |
2019/04/02 | 499 | 499 | 499 | 499 | 100 |
2019/04/01 | 516 | 516 | 498 | 498 | 1,500 |
2019/03/29 | 512 | 516 | 492 | 506 | 2,700 |
2019/03/28 | 506 | 506 | 506 | 506 | 200 |
2019/03/27 | 514 | 514 | 514 | 514 | 100 |
2019/03/26 | 508 | 514 | 508 | 514 | 800 |
2019/03/25 | 514 | 514 | 508 | 508 | 200 |
2019/03/22 | 515 | 515 | 514 | 514 | 600 |
2019/03/20 | 535 | 535 | 515 | 515 | 300 |
2019/03/18 | 518 | 540 | 518 | 540 | 1,200 |
2019/03/15 | 517 | 527 | 517 | 518 | 1,900 |
2019/03/14 | 504 | 504 | 499 | 499 | 200 |
2019/03/13 | 504 | 504 | 494 | 504 | 700 |
2019/03/12 | 510 | 510 | 510 | 510 | 300 |
2019/03/11 | 491 | 491 | 491 | 491 | 100 |
2019/03/08 | 500 | 500 | 483 | 491 | 800 |
2019/03/07 | 500 | 500 | 500 | 500 | 100 |
2019/03/05 | 505 | 513 | 491 | 500 | 2,000 |
2019/03/04 | 515 | 515 | 505 | 505 | 600 |
2019/03/01 | 513 | 513 | 513 | 513 | 300 |
2019/02/21 | 500 | 500 | 500 | 500 | 300 |
2019/02/20 | 510 | 510 | 510 | 510 | 200 |
2019/02/19 | 504 | 508 | 500 | 504 | 500 |
2019/02/18 | 501 | 510 | 501 | 510 | 900 |
2019/02/15 | 501 | 501 | 501 | 501 | 300 |
2019/02/14 | 501 | 501 | 493 | 501 | 400 |
2019/02/12 | 501 | 501 | 501 | 501 | 100 |
2019/02/08 | 506 | 507 | 492 | 492 | 500 |
2019/02/07 | 506 | 506 | 506 | 506 | 100 |
2019/02/06 | 501 | 501 | 501 | 501 | 300 |
2019/02/05 | 501 | 501 | 501 | 501 | 100 |
2019/02/04 | 490 | 490 | 490 | 490 | 300 |
2019/02/01 | 500 | 500 | 500 | 500 | 200 |
2019/01/25 | 490 | 490 | 489 | 489 | 300 |
2019/01/24 | 489 | 489 | 489 | 489 | 100 |
2019/01/23 | 489 | 489 | 489 | 489 | 400 |
2019/01/22 | 489 | 489 | 489 | 489 | 200 |
2019/01/21 | 480 | 489 | 480 | 489 | 800 |
2019/01/17 | 496 | 500 | 496 | 496 | 300 |
2019/01/16 | 494 | 496 | 494 | 496 | 300 |
2019/01/15 | 480 | 496 | 480 | 496 | 300 |
2019/01/07 | 473 | 473 | 472 | 473 | 1,500 |
2019/01/04 | 479 | 479 | 458 | 473 | 3,300 |