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 |
|---|---|---|---|---|---|
| 2026/05/25 | 1,664 | 1,664 | 1,633 | 1,639 | 33,600 |
| 2026/05/22 | 1,658 | 1,660 | 1,636 | 1,647 | 15,900 |
| 2026/05/21 | 1,635 | 1,652 | 1,635 | 1,650 | 25,300 |
| 2026/05/20 | 1,645 | 1,653 | 1,622 | 1,635 | 26,500 |
| 2026/05/19 | 1,655 | 1,666 | 1,648 | 1,658 | 21,000 |
| 2026/05/18 | 1,645 | 1,656 | 1,630 | 1,640 | 24,300 |
| 2026/05/15 | 1,629 | 1,648 | 1,620 | 1,648 | 17,200 |
| 2026/05/14 | 1,637 | 1,645 | 1,616 | 1,629 | 22,600 |
| 2026/05/13 | 1,631 | 1,655 | 1,631 | 1,644 | 22,100 |
| 2026/05/12 | 1,630 | 1,642 | 1,624 | 1,636 | 20,100 |
| 2026/05/11 | 1,674 | 1,680 | 1,630 | 1,630 | 52,000 |
| 2026/05/08 | 1,637 | 1,695 | 1,604 | 1,664 | 120,400 |
| 2026/05/07 | 1,634 | 1,640 | 1,620 | 1,637 | 25,200 |
| 2026/05/01 | 1,630 | 1,632 | 1,618 | 1,629 | 18,700 |
| 2026/04/30 | 1,635 | 1,635 | 1,621 | 1,631 | 21,500 |
| 2026/04/28 | 1,615 | 1,635 | 1,615 | 1,635 | 15,700 |
| 2026/04/27 | 1,627 | 1,627 | 1,613 | 1,615 | 20,800 |
| 2026/04/24 | 1,617 | 1,630 | 1,611 | 1,611 | 21,600 |
| 2026/04/23 | 1,629 | 1,637 | 1,615 | 1,619 | 25,900 |
| 2026/04/22 | 1,646 | 1,652 | 1,634 | 1,634 | 14,700 |
| 2026/04/21 | 1,657 | 1,657 | 1,649 | 1,650 | 10,800 |
| 2026/04/20 | 1,652 | 1,657 | 1,648 | 1,653 | 23,700 |
| 2026/04/17 | 1,639 | 1,652 | 1,639 | 1,649 | 28,700 |
| 2026/04/16 | 1,651 | 1,664 | 1,631 | 1,637 | 64,900 |
| 2026/04/15 | 1,639 | 1,653 | 1,639 | 1,650 | 17,500 |
| 2026/04/14 | 1,646 | 1,653 | 1,634 | 1,639 | 18,000 |
| 2026/04/13 | 1,646 | 1,646 | 1,627 | 1,631 | 13,800 |
| 2026/04/10 | 1,646 | 1,650 | 1,640 | 1,646 | 16,800 |
| 2026/04/09 | 1,658 | 1,660 | 1,644 | 1,646 | 28,300 |
| 2026/04/08 | 1,670 | 1,675 | 1,657 | 1,659 | 36,200 |
| 2026/04/07 | 1,661 | 1,666 | 1,649 | 1,656 | 9,200 |
| 2026/04/06 | 1,650 | 1,659 | 1,650 | 1,654 | 12,400 |
| 2026/04/03 | 1,643 | 1,662 | 1,643 | 1,659 | 10,800 |
| 2026/03/27 | 1,660 | 1,683 | 1,658 | 1,675 | 51,000 |
| 2026/03/26 | 1,668 | 1,670 | 1,659 | 1,668 | 24,300 |
| 2026/03/25 | 1,680 | 1,680 | 1,665 | 1,670 | 25,900 |
| 2026/03/24 | 1,647 | 1,663 | 1,646 | 1,663 | 20,000 |
| 2026/03/23 | 1,645 | 1,647 | 1,627 | 1,638 | 36,300 |
| 2026/03/19 | 1,667 | 1,676 | 1,655 | 1,656 | 24,900 |
| 2026/03/18 | 1,673 | 1,678 | 1,663 | 1,678 | 16,000 |
| 2026/03/17 | 1,657 | 1,670 | 1,657 | 1,659 | 20,400 |
| 2026/03/16 | 1,660 | 1,661 | 1,651 | 1,658 | 25,600 |
| 2026/03/13 | 1,660 | 1,674 | 1,660 | 1,662 | 24,500 |
| 2026/03/12 | 1,683 | 1,683 | 1,657 | 1,668 | 27,600 |
| 2026/03/11 | 1,686 | 1,698 | 1,683 | 1,683 | 11,100 |
| 2026/03/10 | 1,701 | 1,701 | 1,677 | 1,686 | 17,300 |
| 2026/03/09 | 1,655 | 1,680 | 1,646 | 1,680 | 46,300 |
| 2026/03/06 | 1,684 | 1,695 | 1,673 | 1,695 | 17,900 |
| 2026/03/05 | 1,687 | 1,708 | 1,676 | 1,696 | 38,700 |
| 2026/03/04 | 1,671 | 1,672 | 1,633 | 1,647 | 63,900 |
| 2026/03/03 | 1,700 | 1,700 | 1,678 | 1,678 | 36,100 |
| 2026/03/02 | 1,710 | 1,712 | 1,688 | 1,699 | 31,200 |
| 2026/02/27 | 1,720 | 1,724 | 1,714 | 1,723 | 36,600 |
| 2026/02/26 | 1,709 | 1,723 | 1,705 | 1,708 | 34,300 |
| 2026/02/25 | 1,689 | 1,705 | 1,686 | 1,703 | 40,400 |
| 2026/02/24 | 1,675 | 1,684 | 1,667 | 1,684 | 22,900 |
| 2026/02/20 | 1,699 | 1,699 | 1,670 | 1,674 | 31,500 |
| 2026/02/19 | 1,681 | 1,693 | 1,674 | 1,693 | 18,700 |
| 2026/02/18 | 1,693 | 1,698 | 1,683 | 1,685 | 15,900 |
| 2026/02/17 | 1,680 | 1,699 | 1,676 | 1,683 | 25,000 |
| 2026/02/16 | 1,685 | 1,685 | 1,670 | 1,676 | 36,500 |
| 2026/02/13 | 1,692 | 1,703 | 1,676 | 1,677 | 66,300 |
| 2026/02/12 | 1,700 | 1,707 | 1,692 | 1,699 | 39,300 |
| 2026/02/10 | 1,704 | 1,709 | 1,696 | 1,699 | 44,400 |
| 2026/02/09 | 1,718 | 1,718 | 1,680 | 1,699 | 84,400 |
| 2026/02/06 | 1,718 | 1,718 | 1,685 | 1,696 | 65,100 |
| 2026/02/05 | 1,770 | 1,770 | 1,692 | 1,718 | 67,200 |
| 2026/02/04 | 1,745 | 1,758 | 1,740 | 1,752 | 12,500 |
| 2026/02/03 | 1,747 | 1,756 | 1,730 | 1,750 | 18,000 |
| 2026/02/02 | 1,750 | 1,756 | 1,729 | 1,736 | 14,200 |
| 2026/01/30 | 1,725 | 1,737 | 1,718 | 1,729 | 16,700 |
| 2026/01/29 | 1,734 | 1,737 | 1,708 | 1,720 | 28,200 |
| 2026/01/28 | 1,737 | 1,737 | 1,714 | 1,720 | 30,000 |
| 2026/01/27 | 1,739 | 1,746 | 1,725 | 1,737 | 24,300 |
| 2026/01/26 | 1,776 | 1,776 | 1,729 | 1,739 | 47,200 |
| 2026/01/23 | 1,784 | 1,788 | 1,770 | 1,770 | 20,300 |
| 2026/01/22 | 1,765 | 1,792 | 1,765 | 1,785 | 13,600 |
| 2026/01/21 | 1,763 | 1,771 | 1,754 | 1,763 | 23,200 |
| 2026/01/20 | 1,798 | 1,798 | 1,768 | 1,771 | 43,000 |
| 2026/01/19 | 1,820 | 1,820 | 1,793 | 1,798 | 21,000 |
| 2026/01/16 | 1,831 | 1,831 | 1,812 | 1,820 | 16,800 |
| 2026/01/15 | 1,837 | 1,839 | 1,830 | 1,830 | 12,000 |
| 2026/01/14 | 1,856 | 1,856 | 1,832 | 1,837 | 21,300 |
| 2026/01/13 | 1,850 | 1,860 | 1,831 | 1,838 | 33,600 |
| 2026/01/09 | 1,815 | 1,833 | 1,814 | 1,826 | 17,600 |
| 2026/01/08 | 1,805 | 1,815 | 1,800 | 1,803 | 10,500 |
| 2026/01/07 | 1,801 | 1,819 | 1,801 | 1,805 | 20,900 |
| 2026/01/06 | 1,793 | 1,808 | 1,789 | 1,801 | 15,100 |
| 2026/01/05 | 1,783 | 1,793 | 1,779 | 1,781 | 12,500 |
| 2025/12/30 | 1,783 | 1,790 | 1,768 | 1,768 | 13,400 |
| 2025/12/29 | 1,777 | 1,788 | 1,775 | 1,783 | 9,700 |
| 2025/12/26 | 1,771 | 1,772 | 1,763 | 1,772 | 11,100 |
| 2025/12/25 | 1,766 | 1,768 | 1,751 | 1,768 | 22,300 |
| 2025/12/24 | 1,762 | 1,768 | 1,741 | 1,748 | 12,300 |
| 2025/12/23 | 1,737 | 1,754 | 1,737 | 1,753 | 11,600 |
| 2025/12/22 | 1,760 | 1,760 | 1,732 | 1,732 | 12,200 |
| 2025/12/19 | 1,754 | 1,771 | 1,748 | 1,753 | 19,900 |
| 2025/12/18 | 1,710 | 1,753 | 1,710 | 1,753 | 36,700 |
| 2025/12/17 | 1,694 | 1,710 | 1,685 | 1,705 | 19,300 |
| 2025/12/16 | 1,715 | 1,715 | 1,694 | 1,699 | 25,100 |
| 2025/12/15 | 1,703 | 1,716 | 1,702 | 1,706 | 12,600 |
| 2025/12/12 | 1,703 | 1,711 | 1,698 | 1,704 | 13,400 |
| 2025/12/11 | 1,704 | 1,710 | 1,681 | 1,686 | 19,400 |
| 2025/12/10 | 1,698 | 1,712 | 1,698 | 1,707 | 12,200 |
| 2025/12/09 | 1,715 | 1,719 | 1,688 | 1,694 | 37,000 |
| 2025/12/08 | 1,720 | 1,737 | 1,712 | 1,718 | 18,500 |
| 2025/12/05 | 1,724 | 1,732 | 1,719 | 1,719 | 11,100 |
| 2025/12/04 | 1,718 | 1,744 | 1,718 | 1,735 | 21,900 |
| 2025/12/03 | 1,709 | 1,729 | 1,709 | 1,716 | 14,600 |
| 2025/12/02 | 1,707 | 1,717 | 1,707 | 1,711 | 9,000 |
| 2025/12/01 | 1,721 | 1,730 | 1,706 | 1,707 | 16,400 |
| 2025/11/28 | 1,715 | 1,726 | 1,703 | 1,721 | 18,400 |
| 2025/11/27 | 1,716 | 1,719 | 1,706 | 1,707 | 15,000 |
| 2025/11/26 | 1,725 | 1,728 | 1,713 | 1,716 | 10,700 |
| 2025/11/25 | 1,728 | 1,735 | 1,706 | 1,708 | 23,400 |
| 2025/11/21 | 1,702 | 1,715 | 1,698 | 1,710 | 39,000 |
| 2025/11/20 | 1,716 | 1,719 | 1,700 | 1,710 | 12,100 |
| 2025/11/19 | 1,707 | 1,728 | 1,696 | 1,699 | 30,200 |
| 2025/11/18 | 1,737 | 1,737 | 1,707 | 1,707 | 33,200 |
| 2025/11/17 | 1,753 | 1,753 | 1,727 | 1,733 | 10,000 |
| 2025/11/14 | 1,754 | 1,761 | 1,741 | 1,754 | 12,600 |
| 2025/11/13 | 1,780 | 1,780 | 1,740 | 1,754 | 32,800 |
| 2025/11/12 | 1,751 | 1,779 | 1,751 | 1,770 | 18,300 |
| 2025/11/11 | 1,763 | 1,770 | 1,736 | 1,770 | 24,700 |
| 2025/11/10 | 1,750 | 1,757 | 1,740 | 1,756 | 16,800 |
| 2025/11/07 | 1,726 | 1,746 | 1,724 | 1,745 | 16,000 |
| 2025/11/06 | 1,748 | 1,764 | 1,716 | 1,747 | 34,800 |
| 2025/11/05 | 1,762 | 1,764 | 1,733 | 1,738 | 47,300 |
| 2025/11/04 | 1,761 | 1,786 | 1,751 | 1,762 | 25,000 |
| 2025/10/31 | 1,799 | 1,799 | 1,744 | 1,760 | 29,800 |
| 2025/10/30 | 1,750 | 1,791 | 1,750 | 1,781 | 121,400 |
| 2025/10/29 | 1,752 | 1,760 | 1,744 | 1,754 | 25,800 |
| 2025/10/28 | 1,801 | 1,801 | 1,745 | 1,754 | 37,100 |
| 2025/10/27 | 1,841 | 1,841 | 1,808 | 1,816 | 34,900 |
| 2025/10/24 | 1,828 | 1,833 | 1,802 | 1,822 | 24,400 |
| 2025/10/23 | 1,804 | 1,833 | 1,786 | 1,807 | 24,100 |
| 2025/10/22 | 1,774 | 1,808 | 1,753 | 1,808 | 34,000 |
| 2025/10/21 | 1,793 | 1,793 | 1,759 | 1,767 | 14,000 |
| 2025/10/20 | 1,765 | 1,797 | 1,735 | 1,775 | 21,600 |
| 2025/10/17 | 1,790 | 1,797 | 1,731 | 1,731 | 14,300 |
| 2025/10/16 | 1,779 | 1,795 | 1,779 | 1,790 | 10,700 |
| 2025/10/15 | 1,760 | 1,788 | 1,759 | 1,788 | 23,900 |
| 2025/10/14 | 1,795 | 1,795 | 1,738 | 1,739 | 37,000 |
| 2025/10/10 | 1,833 | 1,844 | 1,807 | 1,807 | 22,100 |
| 2025/10/09 | 1,838 | 1,858 | 1,838 | 1,858 | 15,300 |
| 2025/10/08 | 1,855 | 1,859 | 1,847 | 1,847 | 15,800 |
| 2025/10/07 | 1,823 | 1,854 | 1,823 | 1,852 | 15,600 |
| 2025/10/06 | 1,837 | 1,848 | 1,814 | 1,835 | 19,400 |
| 2025/10/03 | 1,786 | 1,820 | 1,786 | 1,814 | 15,700 |
| 2025/10/02 | 1,796 | 1,816 | 1,787 | 1,796 | 31,800 |
| 2025/10/01 | 1,840 | 1,840 | 1,786 | 1,796 | 44,600 |
| 2025/09/30 | 1,882 | 1,882 | 1,842 | 1,860 | 16,900 |
| 2025/09/29 | 1,849 | 1,870 | 1,849 | 1,864 | 23,300 |
| 2025/09/26 | 1,896 | 1,901 | 1,882 | 1,901 | 34,200 |
| 2025/09/25 | 1,883 | 1,883 | 1,860 | 1,876 | 29,200 |
| 2025/09/24 | 1,875 | 1,890 | 1,865 | 1,886 | 26,200 |
| 2025/09/22 | 1,875 | 1,889 | 1,871 | 1,874 | 20,100 |
| 2025/09/19 | 1,867 | 1,876 | 1,844 | 1,874 | 30,600 |
| 2025/09/18 | 1,861 | 1,877 | 1,852 | 1,868 | 21,900 |
| 2025/09/17 | 1,866 | 1,869 | 1,851 | 1,861 | 16,300 |
| 2025/09/16 | 1,835 | 1,870 | 1,835 | 1,866 | 19,400 |
| 2025/09/12 | 1,835 | 1,837 | 1,826 | 1,835 | 18,200 |
| 2025/09/11 | 1,836 | 1,849 | 1,830 | 1,832 | 15,000 |
| 2025/09/10 | 1,844 | 1,853 | 1,835 | 1,837 | 11,500 |
| 2025/09/09 | 1,835 | 1,858 | 1,824 | 1,836 | 53,900 |
| 2025/09/08 | 1,819 | 1,829 | 1,812 | 1,829 | 15,400 |
| 2025/09/05 | 1,794 | 1,814 | 1,794 | 1,813 | 17,400 |
| 2025/09/04 | 1,778 | 1,804 | 1,776 | 1,802 | 21,600 |
| 2025/09/03 | 1,798 | 1,810 | 1,778 | 1,782 | 27,100 |
| 2025/09/02 | 1,817 | 1,817 | 1,791 | 1,798 | 28,800 |
| 2025/09/01 | 1,816 | 1,822 | 1,808 | 1,816 | 14,900 |
| 2025/08/29 | 1,816 | 1,823 | 1,811 | 1,816 | 19,600 |
| 2025/08/28 | 1,813 | 1,820 | 1,808 | 1,816 | 21,100 |
| 2025/08/27 | 1,813 | 1,820 | 1,802 | 1,816 | 33,000 |
| 2025/08/26 | 1,814 | 1,818 | 1,804 | 1,813 | 29,300 |
| 2025/08/25 | 1,843 | 1,843 | 1,791 | 1,811 | 43,800 |
| 2025/08/22 | 1,834 | 1,848 | 1,824 | 1,843 | 16,100 |
| 2025/08/21 | 1,862 | 1,862 | 1,830 | 1,839 | 15,800 |
| 2025/08/20 | 1,854 | 1,855 | 1,839 | 1,844 | 25,500 |
| 2025/08/19 | 1,817 | 1,859 | 1,802 | 1,853 | 44,600 |
| 2025/08/18 | 1,842 | 1,842 | 1,807 | 1,815 | 21,400 |
| 2025/08/15 | 1,814 | 1,841 | 1,800 | 1,832 | 58,600 |
| 2025/08/14 | 1,802 | 1,818 | 1,802 | 1,815 | 22,500 |
| 2025/08/13 | 1,802 | 1,813 | 1,797 | 1,811 | 24,000 |
| 2025/08/12 | 1,771 | 1,800 | 1,770 | 1,800 | 42,900 |
| 2025/08/08 | 1,770 | 1,782 | 1,760 | 1,776 | 53,600 |
| 2025/08/07 | 1,750 | 1,769 | 1,737 | 1,769 | 33,700 |
| 2025/08/06 | 1,686 | 1,747 | 1,683 | 1,732 | 52,600 |
| 2025/08/05 | 1,703 | 1,718 | 1,636 | 1,682 | 111,900 |
| 2025/08/04 | 1,672 | 1,707 | 1,666 | 1,694 | 38,800 |
| 2025/08/01 | 1,673 | 1,703 | 1,673 | 1,694 | 29,200 |
| 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 |