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
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

このページの先頭へ