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 |
---|---|---|---|---|---|
2022/12/30 | 854 | 860 | 854 | 859 | 1,300 |
2022/12/29 | 844 | 860 | 843 | 854 | 14,500 |
2022/12/28 | 897 | 899 | 895 | 899 | 11,100 |
2022/12/27 | 899 | 900 | 895 | 897 | 3,900 |
2022/12/26 | 909 | 909 | 899 | 899 | 5,300 |
2022/12/23 | 900 | 902 | 888 | 899 | 3,700 |
2022/12/22 | 902 | 902 | 895 | 900 | 3,000 |
2022/12/21 | 900 | 901 | 898 | 898 | 3,200 |
2022/12/20 | 903 | 903 | 901 | 901 | 2,800 |
2022/12/19 | 905 | 905 | 902 | 903 | 2,000 |
2022/12/16 | 901 | 906 | 901 | 906 | 1,600 |
2022/12/15 | 903 | 906 | 902 | 903 | 1,800 |
2022/12/14 | 902 | 905 | 902 | 903 | 1,000 |
2022/12/13 | 905 | 907 | 902 | 902 | 1,700 |
2022/12/12 | 904 | 905 | 903 | 904 | 1,400 |
2022/12/09 | 900 | 903 | 900 | 903 | 1,300 |
2022/12/08 | 896 | 902 | 896 | 899 | 2,200 |
2022/12/07 | 900 | 902 | 890 | 899 | 1,400 |
2022/12/06 | 900 | 901 | 898 | 901 | 2,200 |
2022/12/05 | 897 | 900 | 897 | 899 | 2,200 |
2022/12/02 | 895 | 900 | 889 | 896 | 1,500 |
2022/12/01 | 899 | 899 | 889 | 892 | 2,200 |
2022/11/30 | 894 | 900 | 890 | 900 | 2,500 |
2022/11/29 | 897 | 899 | 893 | 899 | 2,700 |
2022/11/28 | 899 | 899 | 895 | 897 | 1,600 |
2022/11/25 | 892 | 895 | 892 | 895 | 600 |
2022/11/24 | 887 | 898 | 887 | 893 | 1,100 |
2022/11/22 | 877 | 887 | 877 | 887 | 1,900 |
2022/11/21 | 885 | 886 | 875 | 877 | 2,000 |
2022/11/18 | 890 | 892 | 886 | 886 | 2,300 |
2022/11/17 | 898 | 898 | 890 | 890 | 3,400 |
2022/11/16 | 895 | 898 | 893 | 898 | 1,200 |
2022/11/15 | 894 | 901 | 894 | 895 | 1,000 |
2022/11/14 | 899 | 902 | 893 | 894 | 1,000 |
2022/11/11 | 899 | 903 | 899 | 903 | 1,200 |
2022/11/10 | 900 | 902 | 893 | 899 | 2,100 |
2022/11/09 | 899 | 902 | 897 | 900 | 1,400 |
2022/11/08 | 902 | 902 | 902 | 902 | 100 |
2022/11/07 | 900 | 900 | 896 | 898 | 2,200 |
2022/11/04 | 896 | 903 | 895 | 903 | 2,300 |
2022/11/02 | 898 | 900 | 898 | 898 | 1,400 |
2022/11/01 | 899 | 900 | 896 | 899 | 2,200 |
2022/10/31 | 898 | 899 | 895 | 899 | 1,100 |
2022/10/28 | 897 | 898 | 895 | 895 | 700 |
2022/10/27 | 897 | 897 | 891 | 891 | 1,000 |
2022/10/26 | 894 | 895 | 892 | 892 | 700 |
2022/10/25 | 893 | 894 | 893 | 894 | 200 |
2022/10/24 | 895 | 897 | 892 | 892 | 900 |
2022/10/21 | 896 | 896 | 890 | 891 | 1,800 |
2022/10/20 | 894 | 895 | 894 | 895 | 700 |
2022/10/19 | 894 | 894 | 890 | 891 | 400 |
2022/10/18 | 894 | 895 | 893 | 894 | 800 |
2022/10/17 | 892 | 892 | 891 | 891 | 700 |
2022/10/14 | 885 | 891 | 885 | 886 | 300 |
2022/10/13 | 891 | 891 | 886 | 886 | 700 |
2022/10/12 | 885 | 887 | 885 | 885 | 500 |
2022/10/11 | 886 | 886 | 886 | 886 | 300 |
2022/10/07 | 886 | 892 | 886 | 886 | 300 |
2022/10/06 | 889 | 891 | 885 | 885 | 1,400 |
2022/10/05 | 889 | 889 | 884 | 889 | 1,400 |
2022/10/04 | 888 | 890 | 888 | 889 | 900 |
2022/10/03 | 890 | 890 | 881 | 882 | 1,000 |
2022/09/30 | 882 | 890 | 882 | 890 | 800 |
2022/09/29 | 883 | 889 | 878 | 878 | 1,400 |
2022/09/28 | 875 | 882 | 875 | 882 | 1,000 |
2022/09/27 | 873 | 875 | 871 | 875 | 1,200 |
2022/09/26 | 890 | 890 | 873 | 873 | 700 |
2022/09/22 | 888 | 890 | 888 | 890 | 1,600 |
2022/09/21 | 885 | 888 | 883 | 888 | 1,100 |
2022/09/20 | 883 | 885 | 878 | 885 | 700 |
2022/09/16 | 866 | 883 | 866 | 883 | 700 |
2022/09/15 | 880 | 882 | 865 | 865 | 1,400 |
2022/09/14 | 878 | 878 | 868 | 876 | 800 |
2022/09/13 | 874 | 874 | 874 | 874 | 300 |
2022/09/12 | 875 | 875 | 867 | 867 | 400 |
2022/09/09 | 875 | 875 | 875 | 875 | 400 |
2022/09/08 | 870 | 875 | 870 | 875 | 500 |
2022/09/07 | 870 | 870 | 866 | 870 | 700 |
2022/09/06 | 859 | 874 | 859 | 870 | 600 |
2022/09/05 | 858 | 860 | 858 | 860 | 1,000 |
2022/09/02 | 874 | 874 | 850 | 873 | 2,700 |
2022/09/01 | 885 | 885 | 880 | 880 | 4,200 |
2022/08/31 | 892 | 892 | 885 | 885 | 900 |
2022/08/30 | 885 | 892 | 885 | 892 | 900 |
2022/08/29 | 888 | 888 | 885 | 885 | 1,500 |
2022/08/26 | 886 | 886 | 885 | 885 | 300 |
2022/08/25 | 887 | 888 | 886 | 886 | 700 |
2022/08/24 | 889 | 891 | 887 | 887 | 700 |
2022/08/23 | 887 | 891 | 887 | 891 | 500 |
2022/08/22 | 891 | 891 | 887 | 887 | 800 |
2022/08/19 | 890 | 890 | 886 | 886 | 800 |
2022/08/18 | 886 | 886 | 886 | 886 | 100 |
2022/08/17 | 883 | 888 | 883 | 886 | 900 |
2022/08/16 | 883 | 883 | 883 | 883 | 200 |
2022/08/15 | 878 | 883 | 878 | 883 | 1,300 |
2022/08/12 | 878 | 878 | 875 | 878 | 900 |
2022/08/10 | 876 | 879 | 870 | 879 | 700 |
2022/08/09 | 877 | 879 | 868 | 879 | 1,700 |
2022/08/08 | 874 | 879 | 870 | 879 | 1,500 |
2022/08/05 | 873 | 873 | 866 | 873 | 400 |
2022/08/04 | 868 | 874 | 866 | 874 | 900 |
2022/08/03 | 870 | 870 | 866 | 866 | 200 |
2022/08/02 | 868 | 871 | 867 | 870 | 900 |
2022/08/01 | 870 | 870 | 865 | 868 | 1,200 |
2022/07/29 | 869 | 869 | 866 | 868 | 500 |
2022/07/28 | 862 | 865 | 862 | 865 | 1,000 |
2022/07/27 | 864 | 865 | 862 | 865 | 900 |
2022/07/26 | 863 | 865 | 863 | 864 | 600 |
2022/07/25 | 857 | 867 | 857 | 860 | 800 |
2022/07/22 | 865 | 866 | 857 | 857 | 1,700 |
2022/07/21 | 861 | 865 | 857 | 865 | 1,700 |
2022/07/20 | 865 | 869 | 861 | 861 | 400 |
2022/07/19 | 856 | 865 | 856 | 865 | 1,100 |
2022/07/15 | 851 | 856 | 850 | 856 | 900 |
2022/07/14 | 851 | 855 | 850 | 851 | 900 |
2022/07/13 | 850 | 850 | 850 | 850 | 200 |
2022/07/12 | 846 | 850 | 846 | 850 | 400 |
2022/07/11 | 841 | 848 | 841 | 848 | 1,200 |
2022/07/08 | 837 | 839 | 834 | 839 | 800 |
2022/07/07 | 837 | 839 | 836 | 836 | 700 |
2022/07/06 | 838 | 838 | 837 | 837 | 600 |
2022/07/05 | 840 | 840 | 837 | 838 | 500 |
2022/07/04 | 838 | 841 | 838 | 838 | 1,000 |
2022/07/01 | 847 | 860 | 837 | 838 | 4,300 |
2022/06/30 | 852 | 853 | 847 | 847 | 2,200 |
2022/06/29 | 845 | 856 | 840 | 852 | 11,200 |
2022/06/28 | 888 | 905 | 888 | 905 | 9,600 |
2022/06/27 | 894 | 899 | 888 | 899 | 5,300 |
2022/06/24 | 897 | 900 | 897 | 898 | 2,900 |
2022/06/23 | 896 | 900 | 896 | 900 | 3,500 |
2022/06/22 | 898 | 899 | 897 | 899 | 1,800 |
2022/06/21 | 899 | 900 | 898 | 899 | 1,700 |
2022/06/20 | 899 | 900 | 896 | 899 | 1,500 |
2022/06/17 | 896 | 898 | 895 | 898 | 1,600 |
2022/06/16 | 899 | 899 | 897 | 897 | 1,400 |
2022/06/15 | 899 | 899 | 898 | 899 | 1,600 |
2022/06/14 | 899 | 899 | 897 | 899 | 1,300 |
2022/06/13 | 899 | 901 | 898 | 899 | 2,900 |
2022/06/10 | 899 | 899 | 896 | 899 | 1,700 |
2022/06/09 | 898 | 899 | 897 | 899 | 1,300 |
2022/06/08 | 898 | 898 | 895 | 898 | 2,500 |
2022/06/07 | 898 | 899 | 898 | 899 | 2,800 |
2022/06/06 | 897 | 898 | 896 | 898 | 2,800 |
2022/06/03 | 894 | 896 | 894 | 896 | 1,500 |
2022/06/02 | 895 | 895 | 890 | 895 | 2,900 |
2022/06/01 | 895 | 895 | 894 | 895 | 2,500 |
2022/05/31 | 890 | 894 | 890 | 893 | 1,100 |
2022/05/30 | 890 | 895 | 882 | 886 | 4,000 |
2022/05/27 | 889 | 889 | 882 | 889 | 1,000 |
2022/05/26 | 889 | 890 | 877 | 884 | 1,700 |
2022/05/25 | 884 | 888 | 884 | 887 | 400 |
2022/05/24 | 880 | 889 | 880 | 882 | 400 |
2022/05/23 | 884 | 888 | 880 | 880 | 1,400 |
2022/05/20 | 884 | 884 | 879 | 884 | 900 |
2022/05/19 | 872 | 884 | 871 | 884 | 500 |
2022/05/18 | 880 | 880 | 871 | 879 | 400 |
2022/05/17 | 870 | 887 | 870 | 880 | 500 |
2022/05/16 | 879 | 879 | 877 | 877 | 500 |
2022/05/13 | 888 | 890 | 872 | 872 | 1,900 |
2022/05/12 | 887 | 895 | 876 | 894 | 1,300 |
2022/05/11 | 881 | 881 | 868 | 878 | 700 |
2022/05/10 | 880 | 884 | 870 | 881 | 900 |
2022/05/09 | 873 | 882 | 862 | 881 | 1,300 |
2022/05/06 | 892 | 893 | 877 | 879 | 2,300 |
2022/05/02 | 868 | 895 | 866 | 890 | 2,400 |
2022/04/28 | 863 | 863 | 854 | 863 | 800 |
2022/04/27 | 855 | 859 | 853 | 859 | 1,100 |
2022/04/26 | 855 | 857 | 855 | 855 | 500 |
2022/04/25 | 856 | 856 | 853 | 853 | 400 |
2022/04/22 | 849 | 856 | 849 | 856 | 500 |
2022/04/21 | 856 | 856 | 846 | 855 | 1,100 |
2022/04/20 | 850 | 855 | 848 | 855 | 600 |
2022/04/19 | 850 | 850 | 849 | 849 | 300 |
2022/04/18 | 856 | 857 | 850 | 850 | 400 |
2022/04/15 | 853 | 853 | 849 | 852 | 1,400 |
2022/04/14 | 852 | 852 | 845 | 846 | 400 |
2022/04/13 | 841 | 841 | 840 | 841 | 600 |
2022/04/12 | 849 | 855 | 843 | 845 | 800 |
2022/04/11 | 848 | 848 | 840 | 846 | 1,000 |
2022/04/08 | 848 | 848 | 836 | 836 | 400 |
2022/04/07 | 856 | 857 | 836 | 845 | 2,500 |
2022/04/06 | 853 | 856 | 845 | 854 | 600 |
2022/04/05 | 840 | 860 | 840 | 849 | 1,700 |
2022/04/04 | 839 | 840 | 837 | 840 | 900 |
2022/04/01 | 838 | 838 | 834 | 834 | 1,000 |
2022/03/31 | 830 | 835 | 828 | 835 | 1,300 |
2022/03/30 | 819 | 834 | 819 | 834 | 3,200 |
2022/03/29 | 814 | 819 | 805 | 817 | 2,200 |
2022/03/28 | 813 | 813 | 805 | 808 | 2,800 |
2022/03/25 | 805 | 811 | 805 | 811 | 1,400 |
2022/03/24 | 802 | 802 | 802 | 802 | 300 |
2022/03/23 | 804 | 804 | 800 | 802 | 800 |
2022/03/22 | 809 | 809 | 801 | 804 | 7,500 |
2022/03/18 | 808 | 808 | 803 | 806 | 400 |
2022/03/17 | 796 | 796 | 788 | 796 | 1,000 |
2022/03/16 | 791 | 791 | 791 | 791 | 100 |
2022/03/15 | 793 | 793 | 790 | 793 | 700 |
2022/03/14 | 808 | 808 | 793 | 793 | 400 |
2022/03/11 | 800 | 800 | 785 | 795 | 600 |
2022/03/10 | 785 | 785 | 785 | 785 | 100 |
2022/03/09 | 781 | 788 | 780 | 780 | 500 |
2022/03/08 | 785 | 785 | 780 | 781 | 700 |
2022/03/07 | 801 | 801 | 792 | 792 | 1,000 |
2022/03/04 | 809 | 812 | 808 | 812 | 500 |
2022/03/03 | 812 | 812 | 801 | 809 | 1,500 |
2022/03/02 | 788 | 800 | 788 | 800 | 900 |
2022/03/01 | 785 | 796 | 785 | 791 | 600 |
2022/02/28 | 775 | 780 | 775 | 780 | 1,100 |
2022/02/24 | 780 | 780 | 775 | 775 | 1,500 |
2022/02/22 | 780 | 780 | 780 | 780 | 300 |
2022/02/21 | 781 | 789 | 781 | 782 | 900 |
2022/02/18 | 781 | 781 | 781 | 781 | 200 |
2022/02/17 | 781 | 784 | 781 | 782 | 500 |
2022/02/16 | 782 | 782 | 781 | 781 | 600 |
2022/02/15 | 779 | 783 | 778 | 782 | 1,000 |
2022/02/14 | 779 | 784 | 778 | 782 | 1,600 |
2022/02/10 | 787 | 787 | 785 | 786 | 300 |
2022/02/09 | 789 | 791 | 782 | 790 | 2,700 |
2022/02/08 | 799 | 799 | 791 | 798 | 1,600 |
2022/02/07 | 800 | 800 | 799 | 800 | 1,100 |
2022/02/04 | 801 | 803 | 800 | 801 | 1,100 |
2022/02/03 | 800 | 801 | 800 | 800 | 400 |
2022/02/02 | 800 | 804 | 800 | 800 | 2,200 |
2022/02/01 | 802 | 804 | 801 | 804 | 800 |
2022/01/31 | 804 | 804 | 803 | 803 | 600 |
2022/01/28 | 801 | 807 | 801 | 807 | 700 |
2022/01/27 | 803 | 803 | 800 | 800 | 1,600 |
2022/01/26 | 802 | 803 | 801 | 803 | 600 |
2022/01/25 | 805 | 805 | 801 | 802 | 2,000 |
2022/01/24 | 808 | 808 | 804 | 804 | 900 |
2022/01/21 | 812 | 812 | 806 | 806 | 800 |
2022/01/20 | 805 | 809 | 805 | 809 | 500 |
2022/01/19 | 808 | 809 | 805 | 807 | 1,700 |
2022/01/18 | 811 | 811 | 809 | 809 | 400 |
2022/01/17 | 808 | 816 | 808 | 816 | 1,000 |
2022/01/14 | 808 | 808 | 804 | 805 | 600 |
2022/01/13 | 805 | 806 | 802 | 806 | 700 |
2022/01/12 | 801 | 806 | 801 | 804 | 1,800 |
2022/01/11 | 809 | 813 | 801 | 803 | 2,400 |
2022/01/07 | 822 | 822 | 801 | 809 | 2,200 |
2022/01/06 | 810 | 813 | 803 | 812 | 3,000 |
2022/01/05 | 823 | 824 | 811 | 812 | 7,700 |
2022/01/04 | 828 | 829 | 822 | 823 | 2,700 |