山田コンサルティンググループ(4792)の株価時系列情報
山田コンサルティンググループ(4792)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,132 | 2,145 | 2,118 | 2,131 | 9,800 |
| 2024/07/25 | 2,129 | 2,166 | 2,109 | 2,134 | 25,800 |
| 2024/07/24 | 2,186 | 2,190 | 2,126 | 2,160 | 17,000 |
| 2024/07/23 | 2,200 | 2,228 | 2,183 | 2,192 | 5,500 |
| 2024/07/22 | 2,268 | 2,277 | 2,187 | 2,187 | 11,100 |
| 2024/07/19 | 2,266 | 2,283 | 2,220 | 2,253 | 13,500 |
| 2024/07/18 | 2,287 | 2,303 | 2,244 | 2,249 | 15,300 |
| 2024/07/17 | 2,328 | 2,345 | 2,298 | 2,320 | 22,800 |
| 2024/07/16 | 2,251 | 2,306 | 2,251 | 2,300 | 26,800 |
| 2024/07/12 | 2,199 | 2,289 | 2,199 | 2,250 | 17,900 |
| 2024/07/11 | 2,213 | 2,213 | 2,184 | 2,200 | 15,500 |
| 2024/07/10 | 2,150 | 2,212 | 2,150 | 2,191 | 28,800 |
| 2024/07/09 | 2,200 | 2,200 | 2,154 | 2,163 | 32,700 |
| 2024/07/08 | 2,200 | 2,214 | 2,185 | 2,198 | 16,900 |
| 2024/07/05 | 2,211 | 2,214 | 2,179 | 2,179 | 18,200 |
| 2024/07/04 | 2,180 | 2,202 | 2,136 | 2,202 | 17,800 |
| 2024/07/03 | 2,131 | 2,173 | 2,115 | 2,173 | 22,600 |
| 2024/07/02 | 2,101 | 2,124 | 2,092 | 2,122 | 17,600 |
| 2024/07/01 | 2,116 | 2,118 | 2,082 | 2,088 | 13,800 |
| 2024/06/28 | 2,134 | 2,134 | 2,066 | 2,081 | 15,100 |
| 2024/06/27 | 2,061 | 2,121 | 2,061 | 2,114 | 24,900 |
| 2024/06/26 | 2,048 | 2,083 | 2,041 | 2,077 | 22,800 |
| 2024/06/25 | 2,008 | 2,036 | 1,991 | 2,034 | 39,300 |
| 2024/06/24 | 1,989 | 2,011 | 1,980 | 1,988 | 11,800 |
| 2024/06/21 | 2,002 | 2,072 | 1,980 | 1,988 | 38,100 |
| 2024/06/20 | 2,030 | 2,077 | 1,986 | 2,002 | 32,300 |
| 2024/06/19 | 1,988 | 2,030 | 1,973 | 2,026 | 23,300 |
| 2024/06/18 | 1,930 | 1,984 | 1,930 | 1,975 | 22,400 |
| 2024/06/17 | 1,914 | 1,929 | 1,906 | 1,929 | 27,800 |
| 2024/06/14 | 1,879 | 1,918 | 1,875 | 1,907 | 42,700 |
| 2024/06/13 | 1,938 | 1,938 | 1,892 | 1,892 | 12,200 |
| 2024/06/12 | 1,982 | 1,982 | 1,926 | 1,932 | 13,100 |
| 2024/06/11 | 1,987 | 1,987 | 1,945 | 1,962 | 10,000 |
| 2024/06/10 | 1,972 | 1,995 | 1,963 | 1,983 | 29,700 |
| 2024/06/07 | 1,965 | 1,987 | 1,956 | 1,972 | 16,100 |
| 2024/06/06 | 1,916 | 1,967 | 1,912 | 1,963 | 23,500 |
| 2024/06/05 | 1,921 | 1,921 | 1,895 | 1,912 | 11,000 |
| 2024/06/04 | 1,904 | 1,920 | 1,893 | 1,913 | 8,100 |
| 2024/06/03 | 1,935 | 1,935 | 1,903 | 1,906 | 7,400 |
| 2024/05/31 | 1,910 | 1,911 | 1,889 | 1,907 | 9,300 |
| 2024/05/30 | 1,889 | 1,929 | 1,875 | 1,892 | 15,700 |
| 2024/05/29 | 1,925 | 1,926 | 1,891 | 1,891 | 14,800 |
| 2024/05/28 | 1,952 | 1,962 | 1,919 | 1,919 | 6,700 |
| 2024/05/27 | 1,933 | 1,955 | 1,920 | 1,952 | 12,700 |
| 2024/05/24 | 1,944 | 1,959 | 1,932 | 1,932 | 4,800 |
| 2024/05/23 | 1,971 | 1,971 | 1,930 | 1,966 | 15,700 |
| 2024/05/22 | 1,972 | 1,986 | 1,961 | 1,965 | 8,100 |
| 2024/05/21 | 1,972 | 2,005 | 1,961 | 1,961 | 16,600 |
| 2024/05/20 | 1,945 | 1,983 | 1,932 | 1,965 | 13,100 |
| 2024/05/17 | 1,972 | 1,972 | 1,942 | 1,946 | 12,600 |
| 2024/05/16 | 1,971 | 1,996 | 1,950 | 1,988 | 36,600 |
| 2024/05/15 | 1,933 | 1,970 | 1,904 | 1,954 | 34,300 |
| 2024/05/14 | 1,944 | 1,952 | 1,903 | 1,916 | 18,100 |
| 2024/05/13 | 1,932 | 1,934 | 1,914 | 1,925 | 11,700 |
| 2024/05/10 | 1,960 | 1,960 | 1,922 | 1,938 | 16,100 |
| 2024/05/09 | 1,930 | 1,986 | 1,926 | 1,936 | 71,800 |
| 2024/05/08 | 1,830 | 1,835 | 1,811 | 1,811 | 19,400 |
| 2024/05/07 | 1,858 | 1,868 | 1,818 | 1,838 | 20,200 |
| 2024/05/02 | 1,843 | 1,843 | 1,819 | 1,830 | 9,900 |
| 2024/05/01 | 1,870 | 1,885 | 1,833 | 1,845 | 24,500 |
| 2024/04/30 | 1,903 | 1,914 | 1,881 | 1,890 | 13,000 |
| 2024/04/26 | 1,893 | 1,911 | 1,874 | 1,903 | 10,000 |
| 2024/04/25 | 1,938 | 1,944 | 1,884 | 1,893 | 28,700 |
| 2024/04/24 | 1,904 | 1,938 | 1,895 | 1,937 | 29,200 |
| 2024/04/23 | 1,910 | 1,910 | 1,873 | 1,894 | 21,100 |
| 2024/04/22 | 1,868 | 1,895 | 1,867 | 1,895 | 10,700 |
| 2024/04/19 | 1,890 | 1,890 | 1,851 | 1,867 | 27,200 |
| 2024/04/18 | 1,878 | 1,926 | 1,877 | 1,900 | 26,000 |
| 2024/04/17 | 1,912 | 1,924 | 1,871 | 1,872 | 22,000 |
| 2024/04/16 | 1,928 | 1,947 | 1,888 | 1,903 | 33,500 |
| 2024/04/15 | 1,910 | 1,943 | 1,900 | 1,935 | 31,700 |
| 2024/04/12 | 1,880 | 1,921 | 1,870 | 1,910 | 52,300 |
| 2024/04/11 | 1,810 | 1,888 | 1,794 | 1,867 | 110,800 |
| 2024/04/10 | 1,727 | 1,730 | 1,722 | 1,730 | 4,700 |
| 2024/04/09 | 1,740 | 1,742 | 1,722 | 1,723 | 11,100 |
| 2024/04/08 | 1,729 | 1,743 | 1,712 | 1,740 | 24,000 |
| 2024/04/05 | 1,716 | 1,734 | 1,702 | 1,717 | 20,800 |
| 2024/04/04 | 1,743 | 1,763 | 1,731 | 1,741 | 28,200 |
| 2024/04/03 | 1,750 | 1,761 | 1,735 | 1,741 | 25,400 |
| 2024/04/02 | 1,779 | 1,779 | 1,755 | 1,771 | 22,600 |
| 2024/04/01 | 1,800 | 1,807 | 1,779 | 1,779 | 21,100 |
| 2024/03/29 | 1,768 | 1,793 | 1,763 | 1,793 | 17,300 |
| 2024/03/28 | 1,765 | 1,794 | 1,728 | 1,765 | 45,900 |
| 2024/03/27 | 1,818 | 1,828 | 1,809 | 1,819 | 30,500 |
| 2024/03/26 | 1,801 | 1,815 | 1,800 | 1,811 | 15,200 |
| 2024/03/25 | 1,806 | 1,821 | 1,797 | 1,811 | 39,500 |
| 2024/03/22 | 1,798 | 1,808 | 1,787 | 1,806 | 29,700 |
| 2024/03/21 | 1,799 | 1,804 | 1,787 | 1,787 | 23,600 |
| 2024/03/19 | 1,749 | 1,803 | 1,749 | 1,802 | 45,800 |
| 2024/03/18 | 1,746 | 1,752 | 1,739 | 1,749 | 17,000 |
| 2024/03/15 | 1,726 | 1,731 | 1,722 | 1,729 | 10,500 |
| 2024/03/14 | 1,722 | 1,727 | 1,714 | 1,724 | 16,200 |
| 2024/03/13 | 1,749 | 1,761 | 1,714 | 1,715 | 13,100 |
| 2024/03/12 | 1,744 | 1,744 | 1,710 | 1,743 | 12,700 |
| 2024/03/11 | 1,750 | 1,750 | 1,716 | 1,737 | 26,000 |
| 2024/03/08 | 1,758 | 1,778 | 1,751 | 1,765 | 25,200 |
| 2024/03/07 | 1,775 | 1,788 | 1,761 | 1,761 | 34,200 |
| 2024/03/06 | 1,738 | 1,776 | 1,738 | 1,769 | 20,700 |
| 2024/03/05 | 1,738 | 1,772 | 1,730 | 1,763 | 13,900 |
| 2024/03/04 | 1,792 | 1,792 | 1,747 | 1,751 | 42,400 |
| 2024/03/01 | 1,799 | 1,799 | 1,777 | 1,792 | 15,300 |
| 2024/02/29 | 1,800 | 1,800 | 1,772 | 1,782 | 44,300 |
| 2024/02/28 | 1,783 | 1,810 | 1,773 | 1,785 | 35,200 |
| 2024/02/27 | 1,820 | 1,820 | 1,789 | 1,792 | 36,800 |
| 2024/02/26 | 1,780 | 1,830 | 1,780 | 1,824 | 68,300 |
| 2024/02/22 | 1,775 | 1,787 | 1,758 | 1,777 | 34,500 |
| 2024/02/21 | 1,745 | 1,764 | 1,722 | 1,751 | 35,500 |
| 2024/02/20 | 1,718 | 1,727 | 1,704 | 1,720 | 36,700 |
| 2024/02/19 | 1,701 | 1,712 | 1,686 | 1,711 | 22,100 |
| 2024/02/16 | 1,668 | 1,709 | 1,668 | 1,699 | 25,500 |
| 2024/02/15 | 1,708 | 1,710 | 1,667 | 1,667 | 32,600 |
| 2024/02/14 | 1,724 | 1,724 | 1,690 | 1,695 | 27,300 |
| 2024/02/13 | 1,715 | 1,751 | 1,694 | 1,736 | 63,300 |
| 2024/02/09 | 1,694 | 1,714 | 1,683 | 1,685 | 41,600 |
| 2024/02/08 | 1,730 | 1,730 | 1,693 | 1,698 | 80,800 |
| 2024/02/07 | 1,742 | 1,760 | 1,701 | 1,751 | 104,500 |
| 2024/02/06 | 1,836 | 1,851 | 1,811 | 1,837 | 50,900 |
| 2024/02/05 | 1,896 | 1,896 | 1,851 | 1,857 | 37,800 |
| 2024/02/02 | 1,864 | 1,866 | 1,826 | 1,837 | 36,200 |
| 2024/02/01 | 1,820 | 1,869 | 1,809 | 1,845 | 40,500 |
| 2024/01/31 | 1,790 | 1,834 | 1,789 | 1,834 | 35,900 |
| 2024/01/30 | 1,797 | 1,804 | 1,778 | 1,780 | 27,200 |
| 2024/01/29 | 1,790 | 1,796 | 1,778 | 1,780 | 20,800 |
| 2024/01/26 | 1,777 | 1,817 | 1,768 | 1,768 | 31,500 |
| 2024/01/25 | 1,759 | 1,774 | 1,750 | 1,763 | 19,400 |
| 2024/01/24 | 1,740 | 1,768 | 1,727 | 1,757 | 23,700 |
| 2024/01/23 | 1,740 | 1,758 | 1,736 | 1,743 | 16,200 |
| 2024/01/22 | 1,737 | 1,737 | 1,719 | 1,733 | 17,000 |
| 2024/01/19 | 1,704 | 1,710 | 1,691 | 1,700 | 13,500 |
| 2024/01/18 | 1,689 | 1,714 | 1,689 | 1,704 | 7,900 |
| 2024/01/17 | 1,731 | 1,731 | 1,687 | 1,689 | 31,900 |
| 2024/01/16 | 1,761 | 1,761 | 1,710 | 1,716 | 20,300 |
| 2024/01/15 | 1,746 | 1,774 | 1,746 | 1,761 | 12,900 |
| 2024/01/12 | 1,776 | 1,776 | 1,730 | 1,744 | 20,700 |
| 2024/01/11 | 1,797 | 1,813 | 1,771 | 1,776 | 17,100 |
| 2024/01/10 | 1,780 | 1,801 | 1,777 | 1,781 | 15,000 |
| 2024/01/09 | 1,785 | 1,812 | 1,752 | 1,771 | 15,100 |
| 2024/01/05 | 1,733 | 1,765 | 1,730 | 1,756 | 12,800 |
| 2024/01/04 | 1,708 | 1,733 | 1,675 | 1,726 | 23,200 |
| 2023/12/29 | 1,721 | 1,728 | 1,700 | 1,711 | 24,900 |
| 2023/12/28 | 1,722 | 1,730 | 1,718 | 1,721 | 11,300 |
| 2023/12/27 | 1,738 | 1,747 | 1,720 | 1,740 | 24,400 |
| 2023/12/26 | 1,727 | 1,753 | 1,727 | 1,735 | 19,500 |
| 2023/12/25 | 1,762 | 1,762 | 1,727 | 1,735 | 18,900 |
| 2023/12/22 | 1,733 | 1,759 | 1,733 | 1,744 | 13,500 |
| 2023/12/21 | 1,750 | 1,750 | 1,726 | 1,742 | 19,400 |
| 2023/12/20 | 1,747 | 1,789 | 1,747 | 1,776 | 18,700 |
| 2023/12/19 | 1,727 | 1,756 | 1,723 | 1,747 | 17,300 |
| 2023/12/18 | 1,734 | 1,734 | 1,697 | 1,723 | 21,600 |
| 2023/12/15 | 1,740 | 1,753 | 1,723 | 1,741 | 15,500 |
| 2023/12/14 | 1,774 | 1,784 | 1,743 | 1,745 | 12,600 |
| 2023/12/13 | 1,751 | 1,766 | 1,751 | 1,756 | 10,000 |
| 2023/12/12 | 1,782 | 1,782 | 1,744 | 1,751 | 27,400 |
| 2023/12/11 | 1,759 | 1,764 | 1,737 | 1,764 | 23,000 |
| 2023/12/08 | 1,751 | 1,779 | 1,717 | 1,732 | 37,800 |
| 2023/12/07 | 1,807 | 1,807 | 1,771 | 1,778 | 25,700 |
| 2023/12/06 | 1,772 | 1,815 | 1,751 | 1,808 | 30,500 |
| 2023/12/05 | 1,813 | 1,837 | 1,783 | 1,783 | 27,000 |
| 2023/12/04 | 1,807 | 1,840 | 1,795 | 1,833 | 30,900 |
| 2023/12/01 | 1,837 | 1,839 | 1,784 | 1,794 | 49,600 |
| 2023/11/30 | 1,846 | 1,850 | 1,810 | 1,850 | 36,500 |
| 2023/11/29 | 1,819 | 1,849 | 1,798 | 1,838 | 47,800 |
| 2023/11/28 | 1,786 | 1,846 | 1,773 | 1,823 | 65,700 |
| 2023/11/27 | 1,727 | 1,796 | 1,724 | 1,786 | 103,700 |
| 2023/11/24 | 1,670 | 1,722 | 1,670 | 1,709 | 40,500 |
| 2023/11/22 | 1,650 | 1,682 | 1,650 | 1,665 | 41,000 |
| 2023/11/21 | 1,673 | 1,690 | 1,660 | 1,674 | 26,000 |
| 2023/11/20 | 1,680 | 1,709 | 1,673 | 1,682 | 32,200 |
| 2023/11/17 | 1,651 | 1,680 | 1,651 | 1,680 | 17,800 |
| 2023/11/16 | 1,671 | 1,687 | 1,656 | 1,660 | 20,100 |
| 2023/11/15 | 1,694 | 1,700 | 1,681 | 1,694 | 25,300 |
| 2023/11/14 | 1,686 | 1,694 | 1,669 | 1,669 | 18,900 |
| 2023/11/13 | 1,674 | 1,692 | 1,662 | 1,679 | 39,400 |
| 2023/11/10 | 1,662 | 1,693 | 1,656 | 1,693 | 30,300 |
| 2023/11/09 | 1,666 | 1,688 | 1,634 | 1,688 | 48,400 |
| 2023/11/08 | 1,710 | 1,726 | 1,667 | 1,669 | 191,500 |
| 2023/11/07 | 1,600 | 1,603 | 1,582 | 1,583 | 31,400 |
| 2023/11/06 | 1,600 | 1,618 | 1,589 | 1,611 | 34,000 |
| 2023/11/02 | 1,584 | 1,591 | 1,566 | 1,584 | 27,200 |
| 2023/11/01 | 1,582 | 1,591 | 1,560 | 1,573 | 18,400 |
| 2023/10/31 | 1,550 | 1,564 | 1,527 | 1,562 | 33,700 |
| 2023/10/30 | 1,535 | 1,547 | 1,525 | 1,536 | 124,400 |
| 2023/10/27 | 1,530 | 1,552 | 1,530 | 1,550 | 15,700 |
| 2023/10/26 | 1,522 | 1,550 | 1,514 | 1,519 | 17,900 |
| 2023/10/25 | 1,566 | 1,566 | 1,540 | 1,544 | 26,200 |
| 2023/10/24 | 1,527 | 1,557 | 1,502 | 1,550 | 27,900 |
| 2023/10/23 | 1,539 | 1,539 | 1,510 | 1,512 | 16,200 |
| 2023/10/20 | 1,547 | 1,547 | 1,526 | 1,539 | 15,700 |
| 2023/10/19 | 1,524 | 1,567 | 1,522 | 1,550 | 20,100 |
| 2023/10/18 | 1,572 | 1,572 | 1,535 | 1,553 | 16,300 |
| 2023/10/17 | 1,558 | 1,568 | 1,548 | 1,565 | 20,000 |
| 2023/10/16 | 1,537 | 1,555 | 1,526 | 1,539 | 22,800 |
| 2023/10/13 | 1,561 | 1,563 | 1,548 | 1,552 | 27,500 |
| 2023/10/12 | 1,560 | 1,577 | 1,548 | 1,577 | 22,100 |
| 2023/10/11 | 1,595 | 1,595 | 1,558 | 1,561 | 20,100 |
| 2023/10/10 | 1,583 | 1,595 | 1,579 | 1,594 | 19,700 |
| 2023/10/06 | 1,555 | 1,573 | 1,548 | 1,568 | 16,800 |
| 2023/10/05 | 1,525 | 1,549 | 1,525 | 1,548 | 22,300 |
| 2023/10/04 | 1,514 | 1,533 | 1,500 | 1,501 | 42,400 |
| 2023/10/03 | 1,555 | 1,572 | 1,538 | 1,538 | 33,000 |