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
2023/12/29 954 960 952 958 3,900
2023/12/28 944 958 944 954 18,400
2023/12/27 1,001 1,002 999 999 14,400
2023/12/26 1,001 1,002 1,000 1,002 3,800
2023/12/25 999 1,002 999 1,000 4,100
2023/12/22 1,001 1,003 1,000 1,000 2,500
2023/12/21 1,000 1,001 999 1,001 1,800
2023/12/20 1,000 1,001 998 999 2,100
2023/12/19 1,000 1,000 988 1,000 5,400
2023/12/18 1,000 1,000 998 1,000 1,500
2023/12/15 997 1,000 996 1,000 2,500
2023/12/14 998 998 996 997 1,600
2023/12/13 998 1,000 998 1,000 2,300
2023/12/12 998 1,001 998 998 2,500
2023/12/11 999 1,000 997 1,000 2,900
2023/12/08 1,000 1,000 999 999 2,700
2023/12/07 1,001 1,001 1,000 1,001 1,600
2023/12/06 999 1,000 998 1,000 1,900
2023/12/05 995 1,000 995 999 1,700
2023/12/04 992 999 992 995 5,100
2023/12/01 994 999 994 999 1,500
2023/11/30 997 999 994 997 1,900
2023/11/29 994 999 994 999 2,900
2023/11/28 993 994 991 994 1,400
2023/11/27 993 993 988 993 1,500
2023/11/24 990 994 986 986 3,700
2023/11/22 995 995 989 990 2,100
2023/11/21 990 995 988 995 600
2023/11/20 996 996 987 990 1,000
2023/11/17 986 987 985 987 1,000
2023/11/16 988 988 980 986 1,300
2023/11/15 976 985 976 980 800
2023/11/14 990 990 971 973 5,200
2023/11/13 990 990 988 988 600
2023/11/10 987 990 983 989 3,100
2023/11/09 988 991 985 988 2,200
2023/11/08 988 990 985 989 1,100
2023/11/07 987 988 984 988 1,500
2023/11/06 987 989 985 985 1,800
2023/11/02 989 989 987 987 1,300
2023/11/01 990 993 987 987 2,000
2023/10/31 988 993 988 989 1,500
2023/10/30 992 992 989 989 2,600
2023/10/27 996 997 990 992 3,200
2023/10/26 999 999 999 999 300
2023/10/25 995 999 990 999 600
2023/10/24 990 999 990 999 700
2023/10/23 995 999 990 990 1,000
2023/10/20 999 999 999 999 600
2023/10/19 990 999 990 999 1,300
2023/10/18 1,000 1,000 991 992 1,200
2023/10/17 995 995 993 995 600
2023/10/16 1,000 1,000 990 990 1,900
2023/10/13 1,000 1,000 998 1,000 900
2023/10/12 1,000 1,000 998 1,000 800
2023/10/11 1,000 1,001 996 999 1,800
2023/10/10 1,000 1,000 997 997 1,500
2023/10/06 999 999 996 999 700
2023/10/05 1,000 1,000 996 999 1,100
2023/10/04 1,001 1,001 995 1,000 1,800
2023/10/03 1,001 1,003 999 1,000 2,100
2023/10/02 1,000 1,014 998 1,000 4,300
2023/09/29 1,000 1,002 998 998 3,100
2023/09/28 1,000 1,000 995 996 1,200
2023/09/27 1,003 1,003 991 998 1,700
2023/09/26 997 1,001 992 999 1,700
2023/09/25 998 998 997 997 1,700
2023/09/22 990 997 985 997 1,200
2023/09/21 999 1,000 991 991 1,300
2023/09/20 996 1,000 996 999 1,900
2023/09/19 992 998 992 997 800
2023/09/15 999 999 991 991 1,000
2023/09/14 1,000 1,000 988 989 900
2023/09/13 983 1,007 983 990 4,000
2023/09/12 985 985 983 983 700
2023/09/11 994 994 982 982 700
2023/09/08 998 998 985 985 2,100
2023/09/07 997 997 985 985 900
2023/09/06 999 999 990 990 700
2023/09/05 998 998 986 986 1,400
2023/09/04 993 995 989 993 1,600
2023/09/01 982 992 982 989 1,700
2023/08/31 984 984 974 982 900
2023/08/30 973 973 973 973 800
2023/08/29 969 972 969 972 1,000
2023/08/28 966 966 963 963 900
2023/08/25 969 969 966 966 800
2023/08/24 961 968 961 963 800
2023/08/23 958 960 958 960 400
2023/08/22 969 969 958 958 700
2023/08/21 965 965 960 964 900
2023/08/18 968 968 968 968 200
2023/08/17 967 974 967 971 500
2023/08/16 973 977 967 967 700
2023/08/14 964 969 964 969 600
2023/08/10 970 970 946 964 2,300
2023/08/09 981 981 951 969 3,400
2023/08/08 984 986 982 982 1,900
2023/08/07 984 984 984 984 100
2023/08/04 990 992 984 984 1,000
2023/08/03 984 990 983 989 800
2023/08/02 993 993 989 989 1,600
2023/08/01 1,000 1,000 993 993 1,700
2023/07/31 984 999 984 999 2,700
2023/07/28 977 980 975 980 1,900
2023/07/27 973 980 971 977 2,700
2023/07/26 972 975 972 975 500
2023/07/25 969 972 969 972 1,000
2023/07/24 970 970 966 967 800
2023/07/21 966 969 965 969 900
2023/07/20 963 963 963 963 300
2023/07/19 963 967 962 963 1,000
2023/07/18 959 967 957 963 1,700
2023/07/14 955 957 954 956 1,300
2023/07/13 951 952 950 951 1,200
2023/07/12 946 949 946 949 1,000
2023/07/11 948 951 946 947 600
2023/07/10 951 951 947 948 1,200
2023/07/07 951 951 945 946 2,300
2023/07/06 948 950 948 949 2,200
2023/07/05 950 951 949 951 1,900
2023/07/04 952 953 950 951 2,800
2023/07/03 960 960 952 957 5,300
2023/06/30 960 962 956 962 3,300
2023/06/29 962 978 943 963 20,300
2023/06/28 1,008 1,047 1,007 1,022 13,900
2023/06/27 1,003 1,008 1,001 1,004 5,700
2023/06/26 1,001 1,010 1,000 1,001 5,600
2023/06/23 1,003 1,008 992 1,008 8,000
2023/06/22 996 1,006 996 1,003 4,300
2023/06/21 1,002 1,003 997 1,003 4,700
2023/06/20 1,005 1,012 994 1,002 5,500
2023/06/19 1,000 1,033 995 1,008 9,000
2023/06/16 984 993 983 992 5,700
2023/06/15 983 984 981 984 3,700
2023/06/14 980 982 975 982 2,300
2023/06/13 980 981 976 980 2,600
2023/06/12 980 981 974 979 2,400
2023/06/09 977 977 965 975 4,300
2023/06/08 975 978 972 978 2,400
2023/06/07 970 983 965 983 2,100
2023/06/06 972 984 969 969 2,700
2023/06/05 970 975 966 970 4,100
2023/06/02 965 979 965 971 3,200
2023/06/01 961 968 958 964 3,100
2023/05/31 952 971 949 956 2,000
2023/05/30 950 957 942 948 2,900
2023/05/29 949 957 942 944 2,200
2023/05/26 949 951 945 949 1,300
2023/05/25 946 951 939 946 2,500
2023/05/24 934 945 934 937 2,500
2023/05/23 935 944 935 935 2,600
2023/05/22 930 936 928 935 1,800
2023/05/19 932 932 926 927 1,500
2023/05/18 928 936 925 936 3,600
2023/05/17 925 928 925 928 600
2023/05/16 927 930 922 925 2,700
2023/05/15 920 923 915 922 2,300
2023/05/12 910 927 910 920 4,900
2023/05/11 918 920 911 920 2,200
2023/05/10 913 915 910 911 1,400
2023/05/09 911 913 911 911 800
2023/05/08 907 912 907 912 2,000
2023/05/02 912 912 907 907 1,400
2023/05/01 910 912 908 910 2,100
2023/04/28 905 909 905 909 400
2023/04/27 902 905 901 905 1,400
2023/04/26 908 909 902 902 900
2023/04/25 904 909 901 908 1,800
2023/04/24 907 908 901 904 1,000
2023/04/21 906 906 900 900 1,400
2023/04/20 904 905 904 905 600
2023/04/19 903 903 902 903 800
2023/04/18 903 903 900 901 800
2023/04/17 902 902 901 902 1,100
2023/04/14 903 903 899 902 1,000
2023/04/13 899 901 899 901 500
2023/04/12 901 903 899 900 900
2023/04/11 901 901 898 898 1,000
2023/04/10 900 902 900 900 400
2023/04/07 900 900 899 900 500
2023/04/06 900 901 900 900 900
2023/04/05 900 902 896 902 1,200
2023/04/04 902 902 899 900 1,300
2023/04/03 897 905 896 905 5,300
2023/03/31 895 896 894 896 800
2023/03/30 885 894 885 894 1,600
2023/03/29 882 889 882 889 2,600
2023/03/28 886 886 883 883 1,800
2023/03/27 890 892 883 886 1,900
2023/03/24 879 881 876 876 800
2023/03/23 887 887 877 878 1,300
2023/03/22 885 886 880 880 500
2023/03/20 887 887 880 880 1,100
2023/03/17 886 886 886 886 400
2023/03/16 875 877 875 877 400
2023/03/15 873 887 873 887 400
2023/03/14 874 888 871 873 1,400
2023/03/13 879 894 875 875 2,400
2023/03/10 885 885 879 879 800
2023/03/09 878 883 878 881 800
2023/03/08 881 891 878 878 600
2023/03/07 889 890 881 881 600
2023/03/06 880 889 880 889 500
2023/03/03 888 888 875 875 1,100
2023/03/02 885 885 884 884 200
2023/03/01 882 886 882 883 1,000
2023/02/28 881 882 881 882 500
2023/02/27 882 884 880 880 1,000
2023/02/24 888 888 879 882 1,500
2023/02/22 874 875 874 874 700
2023/02/21 870 878 870 878 1,500
2023/02/20 870 875 870 874 1,100
2023/02/17 874 874 869 869 300
2023/02/16 871 871 870 870 600
2023/02/15 867 872 866 867 800
2023/02/14 866 870 865 867 1,000
2023/02/13 863 866 862 866 800
2023/02/10 862 862 862 862 300
2023/02/09 866 873 864 870 2,100
2023/02/08 864 865 862 865 900
2023/02/07 864 864 862 863 800
2023/02/06 863 865 861 865 800
2023/02/03 858 860 856 860 700
2023/02/02 863 863 856 860 1,000
2023/02/01 857 860 857 858 800
2023/01/31 855 857 854 857 600
2023/01/30 854 855 853 853 1,500
2023/01/27 854 854 853 853 1,300
2023/01/26 853 854 853 854 600
2023/01/25 852 854 852 852 1,200
2023/01/24 851 852 851 852 300
2023/01/23 853 855 852 855 1,000
2023/01/20 851 851 850 850 1,100
2023/01/19 852 852 850 851 900
2023/01/18 850 852 849 849 900
2023/01/17 850 850 850 850 700
2023/01/16 850 850 848 848 1,200
2023/01/13 851 851 850 850 700
2023/01/12 850 855 850 851 900
2023/01/11 853 855 851 853 900
2023/01/10 851 854 850 853 1,300
2023/01/06 850 850 848 848 1,700
2023/01/05 851 853 851 851 900
2023/01/04 855 859 852 852 2,400

このページの先頭へ