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
2024/03/28 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
2023/10/02 1,620 1,634 1,566 1,566 47,900
2023/09/29 1,630 1,630 1,604 1,616 34,200
2023/09/28 1,630 1,633 1,608 1,616 28,700
2023/09/27 1,630 1,664 1,621 1,661 39,900
2023/09/26 1,669 1,669 1,639 1,639 27,500
2023/09/25 1,661 1,682 1,648 1,679 28,600
2023/09/22 1,641 1,660 1,631 1,648 41,900
2023/09/21 1,648 1,664 1,648 1,651 14,400
2023/09/20 1,656 1,675 1,647 1,649 30,900
2023/09/19 1,670 1,678 1,641 1,665 26,000
2023/09/15 1,670 1,676 1,656 1,676 28,400
2023/09/14 1,663 1,665 1,639 1,656 29,900
2023/09/13 1,664 1,669 1,643 1,653 24,500
2023/09/12 1,650 1,670 1,640 1,664 26,500
2023/09/11 1,667 1,667 1,636 1,647 31,500
2023/09/08 1,661 1,686 1,657 1,660 34,600
2023/09/07 1,693 1,709 1,672 1,676 60,900
2023/09/06 1,727 1,735 1,695 1,706 55,100
2023/09/05 1,715 1,725 1,692 1,724 66,200
2023/09/04 1,720 1,732 1,685 1,721 128,700
2023/09/01 1,618 1,689 1,617 1,688 177,000
2023/08/31 1,576 1,587 1,572 1,578 17,200
2023/08/30 1,568 1,581 1,555 1,560 19,800
2023/08/29 1,554 1,569 1,553 1,563 17,600
2023/08/28 1,535 1,557 1,535 1,551 14,300
2023/08/25 1,530 1,540 1,523 1,530 20,900
2023/08/24 1,546 1,553 1,536 1,544 41,200
2023/08/23 1,516 1,539 1,513 1,538 19,000
2023/08/22 1,535 1,535 1,517 1,529 22,200
2023/08/21 1,500 1,522 1,500 1,514 16,300
2023/08/18 1,510 1,513 1,495 1,501 27,400
2023/08/17 1,531 1,531 1,492 1,521 43,600
2023/08/16 1,560 1,565 1,533 1,536 40,000
2023/08/15 1,552 1,584 1,552 1,582 31,400
2023/08/14 1,553 1,570 1,553 1,560 30,700
2023/08/10 1,547 1,552 1,528 1,552 25,100
2023/08/09 1,558 1,561 1,535 1,547 25,000
2023/08/08 1,559 1,570 1,546 1,546 28,700
2023/08/07 1,532 1,554 1,524 1,553 37,000
2023/08/04 1,530 1,581 1,513 1,532 81,900
2023/08/03 1,568 1,580 1,534 1,548 78,400
2023/08/02 1,583 1,600 1,569 1,576 41,400
2023/08/01 1,607 1,607 1,563 1,588 72,700
2023/07/31 1,626 1,636 1,594 1,606 50,600
2023/07/28 1,573 1,603 1,560 1,600 48,900
2023/07/27 1,570 1,600 1,564 1,594 19,400
2023/07/26 1,577 1,583 1,555 1,570 18,300
2023/07/25 1,585 1,595 1,567 1,568 21,800
2023/07/24 1,567 1,592 1,566 1,582 35,200
2023/07/21 1,579 1,581 1,551 1,560 32,100
2023/07/20 1,611 1,613 1,582 1,582 33,200
2023/07/19 1,590 1,610 1,590 1,610 14,200
2023/07/18 1,592 1,615 1,583 1,587 39,600
2023/07/14 1,614 1,614 1,587 1,592 21,000
2023/07/13 1,563 1,600 1,552 1,597 20,100
2023/07/12 1,581 1,585 1,551 1,551 36,500
2023/07/11 1,574 1,587 1,553 1,565 40,300
2023/07/10 1,590 1,593 1,571 1,572 36,000
2023/07/07 1,598 1,603 1,582 1,585 40,500
2023/07/06 1,612 1,617 1,600 1,608 21,500
2023/07/05 1,615 1,631 1,604 1,611 25,700
2023/07/04 1,602 1,638 1,599 1,627 49,300
2023/07/03 1,628 1,646 1,611 1,614 31,900
2023/06/30 1,639 1,639 1,609 1,615 36,900
2023/06/29 1,634 1,659 1,630 1,639 52,400
2023/06/28 1,620 1,643 1,620 1,642 25,700
2023/06/27 1,617 1,617 1,595 1,610 29,400
2023/06/26 1,638 1,639 1,605 1,617 33,500
2023/06/23 1,669 1,669 1,606 1,628 60,800
2023/06/22 1,678 1,691 1,653 1,662 35,800
2023/06/21 1,695 1,701 1,675 1,678 39,400
2023/06/20 1,688 1,705 1,684 1,701 25,000
2023/06/19 1,693 1,727 1,684 1,694 50,300
2023/06/16 1,693 1,701 1,673 1,684 49,200
2023/06/15 1,699 1,725 1,689 1,698 55,000
2023/06/14 1,704 1,710 1,680 1,691 33,500
2023/06/13 1,694 1,722 1,692 1,704 44,700
2023/06/12 1,676 1,701 1,675 1,694 29,200
2023/06/09 1,694 1,694 1,651 1,664 42,400
2023/06/08 1,692 1,703 1,654 1,660 45,800
2023/06/07 1,715 1,739 1,695 1,695 51,900
2023/06/06 1,742 1,746 1,713 1,722 44,600

このページの先頭へ