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 |