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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,663 | 1,689 | 1,663 | 1,673 | 27,100 |
| 2025/07/30 | 1,656 | 1,675 | 1,650 | 1,663 | 30,700 |
| 2025/07/29 | 1,661 | 1,671 | 1,656 | 1,656 | 12,900 |
| 2025/07/28 | 1,669 | 1,679 | 1,666 | 1,669 | 23,400 |
| 2025/07/25 | 1,679 | 1,685 | 1,661 | 1,667 | 20,200 |
| 2025/07/24 | 1,687 | 1,687 | 1,670 | 1,677 | 26,400 |
| 2025/07/23 | 1,662 | 1,677 | 1,655 | 1,672 | 37,100 |
| 2025/07/22 | 1,660 | 1,670 | 1,650 | 1,650 | 12,000 |
| 2025/07/18 | 1,660 | 1,664 | 1,652 | 1,660 | 16,500 |
| 2025/07/17 | 1,647 | 1,670 | 1,646 | 1,654 | 39,000 |
| 2025/07/16 | 1,652 | 1,654 | 1,641 | 1,641 | 22,700 |
| 2025/07/15 | 1,659 | 1,659 | 1,645 | 1,650 | 14,200 |
| 2025/07/14 | 1,655 | 1,662 | 1,650 | 1,650 | 13,900 |
| 2025/07/11 | 1,634 | 1,655 | 1,634 | 1,655 | 25,700 |
| 2025/07/10 | 1,640 | 1,640 | 1,622 | 1,624 | 20,300 |
| 2025/07/09 | 1,622 | 1,639 | 1,622 | 1,632 | 13,200 |
| 2025/07/08 | 1,610 | 1,624 | 1,608 | 1,620 | 30,800 |
| 2025/07/07 | 1,626 | 1,635 | 1,623 | 1,623 | 18,300 |
| 2025/07/04 | 1,636 | 1,638 | 1,621 | 1,628 | 10,200 |
| 2025/07/03 | 1,611 | 1,633 | 1,611 | 1,624 | 16,900 |
| 2025/07/02 | 1,612 | 1,624 | 1,612 | 1,614 | 15,500 |
| 2025/07/01 | 1,617 | 1,622 | 1,612 | 1,612 | 31,100 |
| 2025/06/30 | 1,625 | 1,635 | 1,616 | 1,617 | 40,600 |
| 2025/06/27 | 1,600 | 1,614 | 1,599 | 1,614 | 36,800 |
| 2025/06/26 | 1,588 | 1,596 | 1,575 | 1,595 | 23,600 |
| 2025/06/25 | 1,592 | 1,596 | 1,575 | 1,582 | 41,400 |
| 2025/06/24 | 1,572 | 1,581 | 1,563 | 1,576 | 44,000 |
| 2025/06/23 | 1,560 | 1,570 | 1,552 | 1,562 | 72,600 |
| 2025/06/20 | 1,578 | 1,578 | 1,560 | 1,565 | 72,000 |
| 2025/06/19 | 1,598 | 1,598 | 1,581 | 1,583 | 34,000 |
| 2025/06/18 | 1,595 | 1,614 | 1,595 | 1,598 | 21,500 |
| 2025/06/17 | 1,589 | 1,615 | 1,585 | 1,595 | 33,200 |
| 2025/06/16 | 1,617 | 1,617 | 1,585 | 1,593 | 17,100 |
| 2025/06/13 | 1,644 | 1,648 | 1,591 | 1,599 | 47,100 |
| 2025/06/12 | 1,630 | 1,644 | 1,630 | 1,631 | 31,400 |
| 2025/06/11 | 1,615 | 1,628 | 1,615 | 1,623 | 23,300 |
| 2025/06/10 | 1,590 | 1,618 | 1,588 | 1,602 | 36,300 |
| 2025/06/09 | 1,570 | 1,601 | 1,562 | 1,586 | 43,400 |
| 2025/06/06 | 1,561 | 1,566 | 1,545 | 1,553 | 53,200 |
| 2025/06/05 | 1,588 | 1,593 | 1,561 | 1,563 | 27,200 |
| 2025/06/04 | 1,564 | 1,593 | 1,562 | 1,590 | 29,600 |
| 2025/06/03 | 1,571 | 1,572 | 1,556 | 1,564 | 25,300 |
| 2025/06/02 | 1,570 | 1,576 | 1,559 | 1,570 | 50,300 |
| 2025/05/30 | 1,581 | 1,593 | 1,577 | 1,584 | 29,300 |
| 2025/05/29 | 1,582 | 1,599 | 1,582 | 1,597 | 26,500 |
| 2025/05/28 | 1,601 | 1,603 | 1,581 | 1,581 | 32,000 |
| 2025/05/27 | 1,596 | 1,597 | 1,582 | 1,583 | 19,400 |
| 2025/05/26 | 1,581 | 1,600 | 1,579 | 1,595 | 21,400 |
| 2025/05/23 | 1,574 | 1,581 | 1,565 | 1,579 | 15,100 |
| 2025/05/22 | 1,589 | 1,593 | 1,570 | 1,570 | 25,100 |
| 2025/05/21 | 1,617 | 1,624 | 1,587 | 1,595 | 22,700 |
| 2025/05/20 | 1,620 | 1,628 | 1,599 | 1,599 | 43,200 |
| 2025/05/19 | 1,598 | 1,617 | 1,590 | 1,617 | 15,500 |
| 2025/05/16 | 1,597 | 1,613 | 1,587 | 1,610 | 34,300 |
| 2025/05/15 | 1,605 | 1,612 | 1,583 | 1,598 | 37,200 |
| 2025/05/14 | 1,653 | 1,653 | 1,598 | 1,616 | 37,700 |
| 2025/05/13 | 1,664 | 1,668 | 1,640 | 1,650 | 28,400 |
| 2025/05/12 | 1,621 | 1,660 | 1,620 | 1,649 | 54,400 |
| 2025/05/09 | 1,668 | 1,709 | 1,620 | 1,656 | 190,400 |
| 2025/05/08 | 1,743 | 1,761 | 1,643 | 1,668 | 85,100 |
| 2025/05/07 | 1,738 | 1,780 | 1,690 | 1,732 | 100,600 |
| 2025/05/02 | 1,733 | 1,771 | 1,711 | 1,731 | 31,000 |
| 2025/05/01 | 1,729 | 1,742 | 1,718 | 1,720 | 12,700 |
| 2025/04/30 | 1,743 | 1,746 | 1,711 | 1,746 | 16,900 |
| 2025/04/28 | 1,726 | 1,736 | 1,717 | 1,736 | 21,600 |
| 2025/04/25 | 1,732 | 1,739 | 1,715 | 1,726 | 22,400 |
| 2025/04/24 | 1,737 | 1,741 | 1,709 | 1,714 | 18,000 |
| 2025/04/23 | 1,714 | 1,727 | 1,704 | 1,713 | 18,500 |
| 2025/04/22 | 1,674 | 1,695 | 1,674 | 1,695 | 8,800 |
| 2025/04/21 | 1,672 | 1,679 | 1,645 | 1,662 | 10,100 |
| 2025/04/18 | 1,630 | 1,670 | 1,627 | 1,667 | 7,600 |
| 2025/04/17 | 1,610 | 1,631 | 1,610 | 1,629 | 8,100 |
| 2025/04/16 | 1,660 | 1,660 | 1,609 | 1,623 | 17,100 |
| 2025/04/15 | 1,661 | 1,671 | 1,643 | 1,661 | 9,900 |
| 2025/04/14 | 1,648 | 1,669 | 1,626 | 1,641 | 17,500 |
| 2025/04/11 | 1,596 | 1,648 | 1,572 | 1,648 | 21,100 |
| 2025/04/10 | 1,650 | 1,650 | 1,581 | 1,619 | 36,900 |
| 2025/04/09 | 1,497 | 1,563 | 1,450 | 1,515 | 33,200 |
| 2025/04/08 | 1,509 | 1,553 | 1,509 | 1,532 | 33,700 |
| 2025/04/07 | 1,426 | 1,485 | 1,425 | 1,437 | 45,100 |
| 2025/04/04 | 1,613 | 1,616 | 1,511 | 1,552 | 56,500 |
| 2025/04/03 | 1,658 | 1,663 | 1,637 | 1,644 | 28,200 |
| 2025/04/02 | 1,732 | 1,737 | 1,694 | 1,698 | 40,500 |
| 2025/04/01 | 1,742 | 1,757 | 1,730 | 1,732 | 17,900 |
| 2025/03/31 | 1,781 | 1,781 | 1,740 | 1,742 | 30,600 |
| 2025/03/28 | 1,797 | 1,805 | 1,780 | 1,786 | 20,500 |
| 2025/03/27 | 1,808 | 1,835 | 1,808 | 1,835 | 31,500 |
| 2025/03/26 | 1,801 | 1,824 | 1,781 | 1,818 | 41,700 |
| 2025/03/25 | 1,796 | 1,800 | 1,775 | 1,792 | 19,500 |
| 2025/03/24 | 1,790 | 1,802 | 1,778 | 1,778 | 13,800 |
| 2025/03/21 | 1,776 | 1,785 | 1,772 | 1,778 | 20,500 |
| 2025/03/19 | 1,780 | 1,782 | 1,764 | 1,773 | 14,900 |
| 2025/03/18 | 1,742 | 1,792 | 1,742 | 1,780 | 28,900 |
| 2025/03/17 | 1,737 | 1,740 | 1,730 | 1,731 | 11,900 |
| 2025/03/14 | 1,718 | 1,733 | 1,718 | 1,730 | 21,500 |
| 2025/03/13 | 1,750 | 1,750 | 1,726 | 1,732 | 8,300 |
| 2025/03/12 | 1,730 | 1,739 | 1,723 | 1,724 | 12,900 |
| 2025/03/11 | 1,730 | 1,730 | 1,711 | 1,729 | 17,600 |
| 2025/03/10 | 1,739 | 1,747 | 1,733 | 1,739 | 5,800 |
| 2025/03/07 | 1,749 | 1,762 | 1,724 | 1,739 | 11,700 |
| 2025/03/06 | 1,777 | 1,788 | 1,740 | 1,749 | 15,600 |
| 2025/03/05 | 1,765 | 1,773 | 1,750 | 1,767 | 17,800 |
| 2025/03/04 | 1,753 | 1,771 | 1,733 | 1,771 | 15,500 |
| 2025/03/03 | 1,749 | 1,765 | 1,733 | 1,765 | 10,600 |
| 2025/02/28 | 1,751 | 1,751 | 1,712 | 1,719 | 15,200 |
| 2025/02/27 | 1,713 | 1,745 | 1,709 | 1,745 | 10,600 |
| 2025/02/26 | 1,720 | 1,721 | 1,696 | 1,716 | 18,700 |
| 2025/02/25 | 1,730 | 1,731 | 1,713 | 1,720 | 15,000 |
| 2025/02/21 | 1,750 | 1,753 | 1,720 | 1,720 | 20,600 |
| 2025/02/20 | 1,768 | 1,775 | 1,753 | 1,755 | 12,800 |
| 2025/02/19 | 1,780 | 1,793 | 1,768 | 1,768 | 11,800 |
| 2025/02/18 | 1,783 | 1,791 | 1,768 | 1,782 | 12,600 |
| 2025/02/17 | 1,819 | 1,819 | 1,777 | 1,783 | 26,300 |
| 2025/02/14 | 1,836 | 1,836 | 1,807 | 1,807 | 18,100 |
| 2025/02/13 | 1,822 | 1,839 | 1,819 | 1,822 | 9,500 |
| 2025/02/12 | 1,835 | 1,835 | 1,814 | 1,814 | 13,900 |
| 2025/02/10 | 1,823 | 1,845 | 1,815 | 1,826 | 16,400 |
| 2025/02/07 | 1,875 | 1,875 | 1,826 | 1,826 | 22,000 |
| 2025/02/06 | 1,928 | 1,987 | 1,830 | 1,867 | 83,900 |
| 2025/02/05 | 1,914 | 1,924 | 1,901 | 1,923 | 13,300 |
| 2025/02/04 | 1,914 | 1,918 | 1,896 | 1,896 | 12,300 |
| 2025/02/03 | 1,901 | 1,937 | 1,882 | 1,885 | 23,700 |
| 2025/01/31 | 1,950 | 1,950 | 1,918 | 1,918 | 13,500 |
| 2025/01/30 | 1,950 | 1,970 | 1,921 | 1,970 | 16,600 |
| 2025/01/29 | 1,979 | 1,988 | 1,950 | 1,950 | 19,100 |
| 2025/01/28 | 1,933 | 1,983 | 1,933 | 1,974 | 19,400 |
| 2025/01/27 | 1,918 | 1,951 | 1,903 | 1,933 | 20,700 |
| 2025/01/24 | 1,871 | 1,909 | 1,863 | 1,890 | 13,800 |
| 2025/01/23 | 1,836 | 1,872 | 1,836 | 1,854 | 9,900 |
| 2025/01/22 | 1,831 | 1,871 | 1,830 | 1,836 | 18,700 |
| 2025/01/21 | 1,823 | 1,825 | 1,800 | 1,822 | 8,300 |
| 2025/01/20 | 1,809 | 1,830 | 1,800 | 1,823 | 24,500 |
| 2025/01/17 | 1,839 | 1,839 | 1,806 | 1,808 | 11,700 |
| 2025/01/16 | 1,855 | 1,886 | 1,843 | 1,843 | 17,600 |
| 2025/01/15 | 1,833 | 1,867 | 1,833 | 1,853 | 16,500 |
| 2025/01/14 | 1,850 | 1,868 | 1,827 | 1,831 | 28,900 |
| 2025/01/10 | 1,865 | 1,870 | 1,852 | 1,868 | 9,200 |
| 2025/01/09 | 1,876 | 1,886 | 1,865 | 1,865 | 20,400 |
| 2025/01/08 | 1,890 | 1,893 | 1,875 | 1,875 | 21,600 |
| 2025/01/07 | 1,907 | 1,911 | 1,890 | 1,895 | 26,500 |
| 2025/01/06 | 1,970 | 1,970 | 1,906 | 1,906 | 27,800 |
| 2024/12/30 | 1,980 | 1,980 | 1,927 | 1,929 | 19,300 |
| 2024/12/27 | 1,949 | 1,972 | 1,946 | 1,970 | 17,000 |
| 2024/12/26 | 1,948 | 1,948 | 1,913 | 1,943 | 35,400 |
| 2024/12/25 | 1,946 | 1,946 | 1,902 | 1,946 | 26,400 |
| 2024/12/24 | 1,920 | 1,939 | 1,915 | 1,932 | 58,600 |
| 2024/12/23 | 1,903 | 1,919 | 1,896 | 1,906 | 11,800 |
| 2024/12/20 | 1,875 | 1,906 | 1,875 | 1,886 | 11,100 |
| 2024/12/19 | 1,866 | 1,889 | 1,852 | 1,875 | 9,500 |
| 2024/12/18 | 1,848 | 1,883 | 1,848 | 1,883 | 10,000 |
| 2024/12/17 | 1,887 | 1,898 | 1,850 | 1,857 | 23,100 |
| 2024/12/16 | 1,899 | 1,901 | 1,886 | 1,887 | 10,700 |
| 2024/12/13 | 1,904 | 1,910 | 1,892 | 1,899 | 21,300 |
| 2024/12/12 | 1,926 | 1,937 | 1,912 | 1,912 | 12,100 |
| 2024/12/11 | 1,941 | 1,941 | 1,909 | 1,920 | 25,900 |
| 2024/12/10 | 1,984 | 1,984 | 1,941 | 1,941 | 37,300 |
| 2024/12/09 | 1,977 | 1,997 | 1,970 | 1,983 | 11,600 |
| 2024/12/06 | 1,983 | 1,995 | 1,971 | 1,980 | 34,600 |
| 2024/12/05 | 2,020 | 2,029 | 1,994 | 1,994 | 27,900 |
| 2024/12/04 | 2,043 | 2,046 | 2,020 | 2,020 | 13,300 |
| 2024/12/03 | 2,047 | 2,051 | 2,030 | 2,043 | 12,700 |
| 2024/12/02 | 2,045 | 2,050 | 2,025 | 2,031 | 13,300 |
| 2024/11/29 | 2,050 | 2,082 | 2,034 | 2,047 | 14,900 |
| 2024/11/28 | 2,026 | 2,042 | 2,020 | 2,028 | 13,900 |
| 2024/11/27 | 2,030 | 2,072 | 2,021 | 2,030 | 16,000 |
| 2024/11/26 | 2,046 | 2,068 | 2,031 | 2,051 | 9,400 |
| 2024/11/25 | 2,073 | 2,092 | 2,034 | 2,046 | 18,300 |
| 2024/11/22 | 2,038 | 2,065 | 2,020 | 2,052 | 18,000 |
| 2024/11/21 | 2,039 | 2,042 | 2,025 | 2,040 | 16,600 |
| 2024/11/20 | 2,053 | 2,065 | 2,024 | 2,024 | 17,500 |
| 2024/11/19 | 2,026 | 2,064 | 2,019 | 2,058 | 9,700 |
| 2024/11/18 | 2,046 | 2,061 | 2,029 | 2,030 | 20,000 |
| 2024/11/15 | 2,084 | 2,084 | 2,054 | 2,054 | 13,000 |
| 2024/11/14 | 2,124 | 2,124 | 2,048 | 2,048 | 50,900 |
| 2024/11/13 | 2,135 | 2,146 | 2,102 | 2,124 | 23,200 |
| 2024/11/12 | 2,109 | 2,154 | 2,109 | 2,135 | 24,300 |
| 2024/11/11 | 2,146 | 2,146 | 2,102 | 2,108 | 19,500 |
| 2024/11/08 | 2,184 | 2,199 | 2,142 | 2,146 | 18,100 |
| 2024/11/07 | 2,154 | 2,209 | 2,150 | 2,167 | 52,600 |
| 2024/11/06 | 2,210 | 2,211 | 2,148 | 2,154 | 57,200 |
| 2024/11/05 | 2,094 | 2,245 | 2,072 | 2,245 | 18,800 |
| 2024/11/01 | 2,099 | 2,107 | 2,058 | 2,066 | 17,800 |
| 2024/10/31 | 2,123 | 2,140 | 2,098 | 2,112 | 15,400 |
| 2024/10/30 | 2,131 | 2,162 | 2,122 | 2,126 | 121,800 |
| 2024/10/29 | 2,065 | 2,108 | 2,065 | 2,108 | 19,200 |
| 2024/10/28 | 2,058 | 2,091 | 2,046 | 2,055 | 19,200 |
| 2024/10/25 | 2,081 | 2,083 | 2,032 | 2,058 | 20,600 |
| 2024/10/24 | 2,077 | 2,086 | 2,055 | 2,075 | 18,300 |
| 2024/10/23 | 2,076 | 2,092 | 2,041 | 2,077 | 97,200 |
| 2024/10/22 | 2,167 | 2,167 | 2,073 | 2,087 | 21,500 |
| 2024/10/21 | 2,184 | 2,184 | 2,152 | 2,158 | 14,500 |
| 2024/10/18 | 2,170 | 2,189 | 2,170 | 2,181 | 9,900 |
| 2024/10/17 | 2,201 | 2,201 | 2,160 | 2,165 | 13,400 |
| 2024/10/16 | 2,162 | 2,197 | 2,162 | 2,185 | 14,100 |
| 2024/10/15 | 2,233 | 2,233 | 2,174 | 2,190 | 28,000 |
| 2024/10/11 | 2,202 | 2,203 | 2,169 | 2,183 | 14,400 |
| 2024/10/10 | 2,207 | 2,215 | 2,169 | 2,202 | 11,500 |
| 2024/10/09 | 2,200 | 2,211 | 2,194 | 2,207 | 16,300 |
| 2024/10/08 | 2,221 | 2,224 | 2,190 | 2,200 | 28,500 |
| 2024/10/07 | 2,246 | 2,260 | 2,214 | 2,224 | 22,200 |