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
2020/12/30 612 612 600 607 9,800
2020/12/29 623 625 601 612 48,800
2020/12/28 691 699 680 693 23,800
2020/12/25 688 689 677 684 8,900
2020/12/24 686 687 680 680 3,400
2020/12/23 681 687 676 676 5,800
2020/12/22 687 687 678 685 3,800
2020/12/21 680 685 676 676 3,500
2020/12/18 671 680 671 675 2,200
2020/12/17 669 676 669 674 1,900
2020/12/16 672 686 662 662 4,700
2020/12/15 668 691 660 676 3,900
2020/12/14 660 670 657 668 4,600
2020/12/11 667 667 652 660 2,700
2020/12/10 657 660 651 656 2,300
2020/12/09 654 660 643 657 9,300
2020/12/08 683 683 650 660 14,600
2020/12/07 689 690 685 687 3,600
2020/12/04 692 692 680 689 8,100
2020/12/03 685 690 678 690 5,500
2020/12/02 692 692 660 674 9,300
2020/12/01 649 695 649 661 20,300
2020/11/30 645 645 629 645 12,800
2020/11/27 616 629 616 629 7,100
2020/11/26 608 616 604 614 4,500
2020/11/25 610 618 604 605 4,300
2020/11/24 602 615 602 614 8,800
2020/11/20 595 602 595 602 1,700
2020/11/19 598 600 595 595 1,700
2020/11/18 599 603 596 598 5,000
2020/11/17 599 599 597 597 1,200
2020/11/16 600 600 590 597 1,400
2020/11/13 589 589 583 589 2,100
2020/11/12 582 588 582 582 1,600
2020/11/11 579 588 576 582 5,700
2020/11/10 584 599 580 594 7,300
2020/11/09 576 599 576 596 5,700
2020/11/06 572 579 572 573 2,600
2020/11/05 585 585 571 582 2,200
2020/11/04 588 588 579 580 2,600
2020/11/02 591 593 582 587 3,200
2020/10/30 582 588 580 587 2,400
2020/10/29 587 590 581 590 2,000
2020/10/28 594 594 587 587 1,900
2020/10/27 589 593 589 593 2,000
2020/10/26 593 593 582 585 1,500
2020/10/23 587 595 569 580 4,900
2020/10/22 587 587 576 583 1,600
2020/10/21 583 589 581 582 1,100
2020/10/20 582 582 581 581 300
2020/10/19 565 582 565 580 800
2020/10/16 588 588 560 564 4,200
2020/10/15 585 585 572 580 1,600
2020/10/14 590 597 568 584 6,300
2020/10/13 595 597 592 592 1,600
2020/10/12 600 604 590 595 6,200
2020/10/09 583 598 580 597 4,000
2020/10/08 576 590 575 583 1,700
2020/10/07 573 576 570 576 1,700
2020/10/06 574 574 564 570 3,000
2020/10/05 580 580 562 564 4,900
2020/10/02 576 576 567 576 2,700
2020/09/30 577 577 566 574 2,500
2020/09/29 562 573 555 573 4,000
2020/09/28 570 571 556 562 2,600
2020/09/25 561 561 560 560 600
2020/09/24 571 571 560 561 1,500
2020/09/23 575 575 557 561 1,900
2020/09/18 585 585 556 566 5,700
2020/09/17 581 593 573 583 2,800
2020/09/16 572 593 556 593 4,900
2020/09/15 558 571 554 571 1,200
2020/09/14 559 560 549 558 2,300
2020/09/11 544 558 544 558 500
2020/09/10 544 552 542 544 9,000
2020/09/09 555 566 554 560 1,500
2020/09/08 562 562 552 555 900
2020/09/07 545 554 544 552 1,400
2020/09/04 545 555 545 555 600
2020/09/03 544 547 544 547 600
2020/09/02 562 562 543 543 1,400
2020/09/01 547 567 541 561 2,600
2020/08/31 538 557 538 547 1,900
2020/08/28 573 573 539 539 8,200
2020/08/27 567 567 557 563 1,800
2020/08/26 577 577 560 567 3,400
2020/08/25 560 562 551 556 3,400
2020/08/24 570 584 561 561 4,100
2020/08/21 572 580 570 570 1,300
2020/08/20 561 585 560 569 3,700
2020/08/19 581 581 561 561 4,400
2020/08/18 600 605 556 581 11,100
2020/08/17 580 596 580 595 12,400
2020/08/14 563 639 558 566 46,900
2020/08/13 580 606 530 546 47,700
2020/08/12 584 590 564 570 16,000
2020/08/11 512 588 512 588 23,300
2020/08/07 520 521 520 521 300
2020/08/06 521 532 521 526 900
2020/08/05 521 534 518 518 1,000
2020/08/04 523 531 523 531 500
2020/08/03 524 524 517 523 600
2020/07/31 524 524 524 524 200
2020/07/30 531 537 525 533 1,100
2020/07/29 532 538 532 538 600
2020/07/28 535 540 535 540 200
2020/07/27 547 547 547 547 400
2020/07/22 547 547 547 547 200
2020/07/21 525 550 525 547 2,400
2020/07/20 542 558 538 538 1,500
2020/07/17 534 544 526 541 1,700
2020/07/16 525 535 525 528 400
2020/07/15 530 535 530 535 400
2020/07/14 525 534 525 534 300
2020/07/13 530 535 525 535 800
2020/07/10 520 520 520 520 400
2020/07/09 514 534 501 533 3,700
2020/07/08 531 534 531 534 400
2020/07/07 533 533 531 533 600
2020/07/06 521 533 521 527 1,100
2020/07/03 503 517 503 511 1,700
2020/07/02 504 504 503 503 300
2020/07/01 514 514 503 503 2,300
2020/06/30 516 516 511 511 1,200
2020/06/29 510 520 510 520 1,100
2020/06/25 518 521 511 521 1,400
2020/06/24 525 528 525 528 400
2020/06/23 523 527 523 527 200
2020/06/22 528 528 523 523 800
2020/06/19 515 528 515 528 400
2020/06/17 509 519 509 519 400
2020/06/16 509 509 509 509 100
2020/06/15 510 515 509 509 500
2020/06/12 528 528 510 510 1,700
2020/06/11 532 532 528 529 1,200
2020/06/10 530 531 530 531 600
2020/06/09 529 530 529 529 500
2020/06/08 528 531 528 531 300
2020/06/05 528 528 528 528 600
2020/06/04 530 535 530 530 600
2020/06/03 542 542 509 525 4,500
2020/06/02 517 542 517 541 2,200
2020/06/01 528 528 518 526 500
2020/05/29 525 527 520 520 2,800
2020/05/28 533 533 523 524 700
2020/05/27 521 524 521 522 900
2020/05/26 525 528 518 521 900
2020/05/25 536 548 502 521 6,200
2020/05/22 537 539 533 537 1,400
2020/05/21 539 546 532 532 2,000
2020/05/20 548 550 535 539 2,200
2020/05/19 539 565 539 548 4,400
2020/05/18 543 580 528 579 10,900
2020/05/15 530 536 516 536 1,000
2020/05/14 523 543 509 527 2,900
2020/05/13 548 548 520 523 3,100
2020/05/12 560 560 535 548 1,700
2020/05/11 557 557 550 551 1,400
2020/05/08 560 561 551 551 1,400
2020/05/07 545 585 545 560 8,600
2020/05/01 525 535 522 533 2,700
2020/04/30 512 530 505 530 4,900
2020/04/28 516 519 503 519 2,300
2020/04/27 514 524 514 519 400
2020/04/24 512 512 512 512 200
2020/04/23 513 514 507 507 1,300
2020/04/22 515 523 510 513 2,000
2020/04/21 537 537 522 525 1,900
2020/04/20 535 535 516 530 2,400
2020/04/17 538 547 521 539 5,200
2020/04/16 521 538 518 538 4,400
2020/04/15 529 529 516 521 1,600
2020/04/14 519 531 518 529 2,800
2020/04/13 510 517 510 512 2,300
2020/04/10 509 514 500 501 1,900
2020/04/09 506 512 480 505 6,300
2020/04/08 500 506 494 506 4,100
2020/04/07 481 490 475 490 2,000
2020/04/06 458 474 458 470 2,600
2020/04/03 453 459 453 455 2,100
2020/04/02 444 444 439 439 600
2020/04/01 441 441 439 439 1,200
2020/03/31 433 444 425 444 2,600
2020/03/30 405 417 405 417 1,000
2020/03/27 406 406 400 402 2,000
2020/03/26 405 410 405 406 700
2020/03/25 411 411 404 405 1,200
2020/03/24 400 405 400 400 1,000
2020/03/23 397 399 396 397 700
2020/03/19 404 405 397 405 3,800
2020/03/18 405 408 403 403 1,400
2020/03/17 375 417 375 397 4,100
2020/03/16 390 426 385 385 2,900
2020/03/13 371 378 360 366 4,000
2020/03/12 399 399 386 393 1,900
2020/03/11 412 420 408 408 1,300
2020/03/10 399 424 399 412 4,200
2020/03/09 474 474 411 430 6,500
2020/03/06 476 480 475 478 700
2020/03/05 474 480 474 478 300
2020/03/04 465 473 465 473 900
2020/03/03 467 479 465 465 2,100
2020/03/02 463 474 458 467 2,600
2020/02/28 466 473 466 468 2,700
2020/02/27 479 479 475 479 2,000
2020/02/26 480 483 470 476 2,900
2020/02/25 487 490 480 483 3,700
2020/02/21 493 493 490 493 1,700
2020/02/20 493 493 490 493 600
2020/02/19 491 492 490 492 1,100
2020/02/18 494 495 491 491 800
2020/02/17 507 507 494 494 2,500
2020/02/14 502 507 500 507 4,800
2020/02/13 503 503 496 502 900
2020/02/12 495 504 495 504 1,400
2020/02/10 494 500 494 499 1,500
2020/02/07 496 496 493 495 3,000
2020/02/06 491 495 491 495 3,200
2020/02/05 495 495 491 492 2,800
2020/02/04 495 495 492 495 900
2020/02/03 500 500 493 493 3,800
2020/01/31 497 500 497 500 400
2020/01/30 501 501 497 497 4,200
2020/01/29 505 505 501 502 2,900
2020/01/28 503 508 503 507 2,100
2020/01/27 508 513 505 506 4,000
2020/01/24 511 512 508 510 1,900
2020/01/23 510 512 510 512 1,000
2020/01/22 515 515 510 511 4,400
2020/01/21 514 516 514 515 900
2020/01/20 517 520 514 514 2,700
2020/01/17 517 517 515 515 700
2020/01/16 517 517 514 515 1,100
2020/01/15 513 516 513 514 1,900
2020/01/14 514 516 512 512 3,000
2020/01/10 510 514 510 514 3,200
2020/01/09 511 513 509 512 5,600
2020/01/08 520 521 511 515 4,800
2020/01/07 515 519 515 518 3,800
2020/01/06 528 528 517 520 7,600

このページの先頭へ