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 |
---|---|---|---|---|---|
2021/12/30 | 828 | 833 | 828 | 829 | 3,300 |
2021/12/29 | 821 | 838 | 821 | 828 | 16,900 |
2021/12/28 | 888 | 900 | 887 | 900 | 10,100 |
2021/12/27 | 881 | 888 | 879 | 884 | 5,400 |
2021/12/24 | 877 | 882 | 876 | 876 | 3,500 |
2021/12/23 | 876 | 879 | 874 | 879 | 2,400 |
2021/12/22 | 879 | 879 | 872 | 874 | 3,400 |
2021/12/21 | 892 | 892 | 870 | 884 | 4,100 |
2021/12/20 | 895 | 896 | 890 | 895 | 3,600 |
2021/12/17 | 894 | 899 | 893 | 897 | 2,900 |
2021/12/16 | 902 | 902 | 900 | 900 | 1,700 |
2021/12/15 | 902 | 903 | 899 | 900 | 1,600 |
2021/12/14 | 902 | 903 | 900 | 902 | 1,500 |
2021/12/13 | 900 | 902 | 900 | 901 | 1,900 |
2021/12/10 | 900 | 902 | 890 | 900 | 2,300 |
2021/12/09 | 900 | 904 | 900 | 900 | 1,800 |
2021/12/08 | 899 | 902 | 898 | 901 | 2,100 |
2021/12/07 | 889 | 900 | 889 | 898 | 3,000 |
2021/12/06 | 905 | 905 | 875 | 904 | 5,500 |
2021/12/03 | 902 | 909 | 902 | 903 | 3,300 |
2021/12/02 | 904 | 904 | 899 | 900 | 2,300 |
2021/12/01 | 909 | 910 | 895 | 904 | 3,500 |
2021/11/30 | 892 | 909 | 892 | 909 | 5,900 |
2021/11/29 | 884 | 899 | 882 | 891 | 3,900 |
2021/11/26 | 888 | 888 | 885 | 885 | 400 |
2021/11/25 | 888 | 894 | 878 | 888 | 2,300 |
2021/11/24 | 884 | 889 | 880 | 888 | 2,100 |
2021/11/22 | 880 | 880 | 876 | 880 | 2,100 |
2021/11/19 | 876 | 879 | 876 | 878 | 2,600 |
2021/11/18 | 870 | 873 | 867 | 873 | 1,200 |
2021/11/17 | 857 | 871 | 857 | 866 | 2,300 |
2021/11/16 | 874 | 879 | 865 | 865 | 3,500 |
2021/11/15 | 869 | 873 | 868 | 873 | 1,800 |
2021/11/12 | 864 | 870 | 864 | 870 | 2,800 |
2021/11/11 | 865 | 868 | 862 | 862 | 1,500 |
2021/11/10 | 860 | 865 | 855 | 865 | 1,600 |
2021/11/09 | 862 | 865 | 859 | 864 | 1,300 |
2021/11/08 | 869 | 869 | 862 | 862 | 1,400 |
2021/11/05 | 880 | 880 | 860 | 867 | 2,800 |
2021/11/04 | 864 | 867 | 864 | 867 | 1,800 |
2021/11/02 | 860 | 867 | 859 | 864 | 2,200 |
2021/11/01 | 861 | 861 | 845 | 859 | 1,600 |
2021/10/29 | 838 | 861 | 838 | 861 | 2,400 |
2021/10/28 | 836 | 844 | 835 | 837 | 1,500 |
2021/10/27 | 837 | 846 | 835 | 840 | 1,100 |
2021/10/26 | 847 | 847 | 837 | 842 | 1,300 |
2021/10/25 | 839 | 845 | 837 | 837 | 1,300 |
2021/10/22 | 848 | 848 | 843 | 843 | 300 |
2021/10/21 | 843 | 845 | 843 | 843 | 1,100 |
2021/10/20 | 836 | 838 | 831 | 838 | 1,100 |
2021/10/19 | 855 | 855 | 831 | 836 | 3,500 |
2021/10/18 | 858 | 861 | 847 | 847 | 4,400 |
2021/10/15 | 857 | 858 | 851 | 858 | 2,000 |
2021/10/14 | 849 | 861 | 844 | 857 | 3,200 |
2021/10/13 | 845 | 847 | 843 | 843 | 1,300 |
2021/10/12 | 840 | 845 | 840 | 845 | 1,200 |
2021/10/11 | 837 | 840 | 836 | 840 | 1,100 |
2021/10/08 | 833 | 837 | 833 | 837 | 900 |
2021/10/07 | 837 | 837 | 833 | 833 | 1,200 |
2021/10/06 | 837 | 838 | 833 | 837 | 1,500 |
2021/10/05 | 835 | 836 | 832 | 836 | 1,400 |
2021/10/04 | 839 | 839 | 832 | 832 | 2,600 |
2021/10/01 | 834 | 834 | 828 | 832 | 1,400 |
2021/09/30 | 832 | 834 | 827 | 827 | 2,100 |
2021/09/29 | 818 | 830 | 818 | 828 | 1,600 |
2021/09/28 | 820 | 825 | 816 | 825 | 1,000 |
2021/09/27 | 820 | 820 | 814 | 820 | 1,700 |
2021/09/24 | 815 | 817 | 815 | 815 | 1,200 |
2021/09/22 | 816 | 821 | 815 | 815 | 1,000 |
2021/09/21 | 819 | 821 | 816 | 816 | 1,500 |
2021/09/17 | 828 | 829 | 822 | 823 | 4,200 |
2021/09/16 | 829 | 830 | 822 | 830 | 900 |
2021/09/15 | 831 | 831 | 822 | 829 | 1,800 |
2021/09/14 | 835 | 840 | 829 | 829 | 1,900 |
2021/09/13 | 831 | 840 | 831 | 840 | 900 |
2021/09/10 | 829 | 834 | 828 | 831 | 2,000 |
2021/09/09 | 809 | 832 | 809 | 831 | 5,800 |
2021/09/08 | 802 | 805 | 800 | 805 | 1,200 |
2021/09/07 | 787 | 807 | 787 | 807 | 4,000 |
2021/09/06 | 793 | 794 | 787 | 787 | 600 |
2021/09/03 | 781 | 785 | 780 | 785 | 600 |
2021/09/02 | 781 | 782 | 780 | 780 | 400 |
2021/09/01 | 785 | 785 | 779 | 779 | 800 |
2021/08/31 | 776 | 782 | 776 | 778 | 1,300 |
2021/08/30 | 778 | 780 | 778 | 779 | 1,600 |
2021/08/27 | 773 | 779 | 773 | 778 | 900 |
2021/08/26 | 773 | 775 | 773 | 775 | 200 |
2021/08/25 | 783 | 783 | 773 | 773 | 2,400 |
2021/08/24 | 773 | 780 | 773 | 780 | 1,100 |
2021/08/23 | 776 | 786 | 773 | 780 | 1,600 |
2021/08/20 | 776 | 779 | 775 | 776 | 1,200 |
2021/08/19 | 791 | 791 | 777 | 777 | 1,200 |
2021/08/18 | 777 | 785 | 777 | 780 | 900 |
2021/08/17 | 789 | 797 | 777 | 777 | 3,300 |
2021/08/16 | 790 | 798 | 789 | 789 | 3,100 |
2021/08/13 | 796 | 796 | 791 | 791 | 700 |
2021/08/12 | 797 | 799 | 790 | 791 | 1,500 |
2021/08/11 | 790 | 795 | 790 | 795 | 800 |
2021/08/10 | 790 | 790 | 790 | 790 | 2,000 |
2021/08/06 | 793 | 794 | 790 | 790 | 1,400 |
2021/08/05 | 795 | 798 | 793 | 793 | 1,300 |
2021/08/04 | 800 | 801 | 800 | 800 | 600 |
2021/08/03 | 796 | 800 | 795 | 795 | 1,000 |
2021/08/02 | 800 | 800 | 793 | 798 | 900 |
2021/07/30 | 796 | 796 | 791 | 793 | 1,700 |
2021/07/29 | 798 | 798 | 795 | 795 | 1,000 |
2021/07/28 | 799 | 799 | 798 | 798 | 300 |
2021/07/27 | 794 | 800 | 794 | 800 | 600 |
2021/07/26 | 796 | 796 | 795 | 796 | 2,400 |
2021/07/21 | 796 | 797 | 796 | 796 | 800 |
2021/07/20 | 798 | 798 | 795 | 796 | 1,500 |
2021/07/19 | 800 | 800 | 798 | 798 | 1,100 |
2021/07/16 | 800 | 805 | 800 | 800 | 1,100 |
2021/07/15 | 800 | 805 | 799 | 805 | 1,200 |
2021/07/14 | 799 | 805 | 799 | 800 | 1,000 |
2021/07/13 | 800 | 801 | 799 | 799 | 3,800 |
2021/07/12 | 808 | 808 | 800 | 801 | 1,300 |
2021/07/09 | 794 | 799 | 789 | 798 | 3,300 |
2021/07/08 | 805 | 808 | 796 | 802 | 5,000 |
2021/07/07 | 806 | 813 | 802 | 803 | 1,600 |
2021/07/06 | 813 | 813 | 801 | 810 | 1,700 |
2021/07/05 | 800 | 813 | 800 | 813 | 3,100 |
2021/07/02 | 798 | 802 | 795 | 802 | 3,000 |
2021/07/01 | 800 | 805 | 798 | 798 | 4,900 |
2021/06/30 | 825 | 830 | 801 | 801 | 14,100 |
2021/06/29 | 843 | 870 | 807 | 840 | 25,900 |
2021/06/28 | 938 | 938 | 919 | 933 | 19,900 |
2021/06/25 | 942 | 949 | 930 | 930 | 11,000 |
2021/06/24 | 910 | 933 | 905 | 927 | 12,000 |
2021/06/23 | 904 | 904 | 899 | 900 | 4,400 |
2021/06/22 | 900 | 905 | 899 | 901 | 6,000 |
2021/06/21 | 900 | 904 | 890 | 901 | 7,200 |
2021/06/18 | 900 | 905 | 892 | 900 | 9,200 |
2021/06/17 | 880 | 899 | 870 | 884 | 9,700 |
2021/06/16 | 845 | 875 | 840 | 873 | 6,400 |
2021/06/15 | 841 | 841 | 839 | 840 | 4,100 |
2021/06/14 | 830 | 840 | 830 | 839 | 8,000 |
2021/06/11 | 840 | 841 | 818 | 830 | 12,700 |
2021/06/10 | 840 | 979 | 832 | 847 | 30,100 |
2021/06/09 | 825 | 835 | 819 | 835 | 7,000 |
2021/06/08 | 814 | 819 | 806 | 819 | 5,400 |
2021/06/07 | 810 | 813 | 805 | 813 | 3,500 |
2021/06/04 | 799 | 805 | 798 | 803 | 5,000 |
2021/06/03 | 799 | 803 | 796 | 799 | 2,400 |
2021/06/02 | 800 | 800 | 794 | 798 | 3,100 |
2021/06/01 | 790 | 809 | 787 | 798 | 8,300 |
2021/05/31 | 777 | 787 | 775 | 779 | 7,900 |
2021/05/28 | 768 | 773 | 768 | 773 | 2,800 |
2021/05/27 | 769 | 770 | 766 | 770 | 1,700 |
2021/05/26 | 769 | 769 | 767 | 769 | 1,200 |
2021/05/25 | 773 | 773 | 769 | 769 | 1,800 |
2021/05/24 | 773 | 773 | 769 | 770 | 1,700 |
2021/05/21 | 771 | 772 | 768 | 769 | 1,800 |
2021/05/20 | 766 | 769 | 752 | 762 | 3,000 |
2021/05/19 | 770 | 771 | 767 | 771 | 1,700 |
2021/05/18 | 773 | 773 | 762 | 765 | 1,900 |
2021/05/17 | 774 | 774 | 756 | 763 | 3,300 |
2021/05/14 | 746 | 753 | 746 | 753 | 1,700 |
2021/05/13 | 764 | 764 | 740 | 745 | 5,600 |
2021/05/12 | 770 | 770 | 750 | 752 | 9,400 |
2021/05/11 | 760 | 773 | 755 | 763 | 8,100 |
2021/05/10 | 750 | 759 | 749 | 756 | 5,000 |
2021/05/07 | 725 | 738 | 725 | 738 | 7,700 |
2021/05/06 | 725 | 728 | 724 | 726 | 4,600 |
2021/04/30 | 723 | 725 | 710 | 722 | 3,800 |
2021/04/28 | 716 | 723 | 716 | 723 | 1,800 |
2021/04/27 | 724 | 724 | 714 | 720 | 3,800 |
2021/04/26 | 719 | 722 | 715 | 720 | 3,000 |
2021/04/23 | 724 | 725 | 719 | 719 | 1,800 |
2021/04/22 | 709 | 726 | 709 | 719 | 4,100 |
2021/04/21 | 715 | 715 | 709 | 713 | 3,100 |
2021/04/20 | 715 | 715 | 708 | 714 | 2,000 |
2021/04/19 | 710 | 714 | 700 | 713 | 5,100 |
2021/04/16 | 710 | 714 | 708 | 710 | 4,600 |
2021/04/15 | 700 | 710 | 700 | 707 | 1,900 |
2021/04/14 | 700 | 709 | 700 | 700 | 3,600 |
2021/04/13 | 709 | 709 | 700 | 700 | 5,900 |
2021/04/12 | 695 | 700 | 687 | 691 | 7,700 |
2021/04/09 | 680 | 693 | 679 | 693 | 3,800 |
2021/04/08 | 695 | 699 | 679 | 682 | 10,800 |
2021/04/07 | 703 | 704 | 699 | 700 | 4,800 |
2021/04/06 | 711 | 716 | 690 | 703 | 10,300 |
2021/04/05 | 674 | 716 | 674 | 710 | 41,500 |
2021/04/02 | 662 | 666 | 655 | 664 | 24,300 |
2021/04/01 | 666 | 688 | 616 | 662 | 170,800 |
2021/03/31 | 656 | 656 | 656 | 656 | 26,400 |
2021/03/30 | 561 | 561 | 555 | 556 | 2,000 |
2021/03/29 | 550 | 555 | 550 | 555 | 2,400 |
2021/03/26 | 546 | 551 | 546 | 550 | 2,300 |
2021/03/25 | 547 | 554 | 546 | 549 | 900 |
2021/03/24 | 551 | 553 | 548 | 548 | 1,500 |
2021/03/23 | 555 | 556 | 550 | 553 | 3,800 |
2021/03/22 | 559 | 562 | 555 | 555 | 1,900 |
2021/03/19 | 560 | 562 | 555 | 555 | 3,500 |
2021/03/18 | 565 | 565 | 560 | 562 | 2,400 |
2021/03/17 | 561 | 564 | 561 | 564 | 2,000 |
2021/03/16 | 556 | 562 | 556 | 562 | 4,600 |
2021/03/15 | 552 | 559 | 552 | 559 | 800 |
2021/03/12 | 555 | 555 | 552 | 552 | 600 |
2021/03/11 | 552 | 554 | 552 | 554 | 1,100 |
2021/03/10 | 553 | 553 | 551 | 551 | 1,000 |
2021/03/09 | 550 | 553 | 550 | 551 | 2,500 |
2021/03/08 | 546 | 551 | 545 | 545 | 1,100 |
2021/03/05 | 547 | 547 | 541 | 541 | 1,600 |
2021/03/04 | 558 | 558 | 539 | 540 | 8,100 |
2021/03/03 | 567 | 567 | 550 | 558 | 3,200 |
2021/03/02 | 556 | 557 | 552 | 557 | 1,000 |
2021/03/01 | 555 | 562 | 553 | 558 | 1,500 |
2021/02/26 | 573 | 573 | 547 | 555 | 3,700 |
2021/02/25 | 560 | 574 | 557 | 573 | 2,700 |
2021/02/24 | 555 | 570 | 552 | 561 | 5,300 |
2021/02/22 | 552 | 560 | 552 | 552 | 7,000 |
2021/02/19 | 551 | 552 | 548 | 552 | 2,400 |
2021/02/18 | 553 | 554 | 550 | 551 | 700 |
2021/02/17 | 551 | 553 | 550 | 551 | 3,300 |
2021/02/16 | 561 | 564 | 551 | 551 | 3,000 |
2021/02/15 | 554 | 559 | 553 | 559 | 2,700 |
2021/02/12 | 551 | 570 | 551 | 559 | 5,100 |
2021/02/10 | 570 | 570 | 547 | 559 | 26,300 |
2021/02/09 | 556 | 563 | 550 | 550 | 8,000 |
2021/02/08 | 554 | 556 | 553 | 556 | 1,500 |
2021/02/05 | 558 | 558 | 549 | 556 | 1,000 |
2021/02/04 | 556 | 556 | 554 | 554 | 1,700 |
2021/02/03 | 555 | 558 | 552 | 557 | 1,700 |
2021/02/02 | 553 | 555 | 550 | 555 | 1,200 |
2021/02/01 | 547 | 554 | 547 | 550 | 1,100 |
2021/01/29 | 550 | 558 | 547 | 547 | 7,600 |
2021/01/28 | 561 | 561 | 549 | 552 | 8,300 |
2021/01/27 | 557 | 565 | 557 | 565 | 4,000 |
2021/01/26 | 561 | 566 | 560 | 566 | 1,000 |
2021/01/25 | 561 | 567 | 561 | 567 | 800 |
2021/01/22 | 561 | 564 | 561 | 561 | 1,200 |
2021/01/21 | 572 | 573 | 563 | 563 | 2,400 |
2021/01/20 | 573 | 575 | 573 | 573 | 1,500 |
2021/01/19 | 573 | 575 | 573 | 575 | 500 |
2021/01/18 | 580 | 582 | 575 | 575 | 2,000 |
2021/01/15 | 570 | 578 | 569 | 578 | 3,000 |
2021/01/14 | 558 | 565 | 558 | 564 | 2,300 |
2021/01/13 | 553 | 557 | 550 | 557 | 2,300 |
2021/01/12 | 559 | 559 | 553 | 553 | 2,200 |
2021/01/08 | 564 | 568 | 555 | 559 | 4,100 |
2021/01/07 | 573 | 576 | 564 | 565 | 4,800 |
2021/01/06 | 579 | 581 | 571 | 576 | 2,300 |
2021/01/05 | 579 | 580 | 573 | 579 | 4,100 |
2021/01/04 | 602 | 602 | 565 | 579 | 9,900 |