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
2014/12/30 3,090 3,100 3,000 3,100 3,600
2014/12/29 3,060 3,100 3,060 3,065 2,100
2014/12/26 3,155 3,155 3,060 3,060 7,900
2014/12/25 3,040 3,080 2,961 2,961 5,400
2014/12/24 3,145 3,145 3,000 3,005 6,400
2014/12/22 3,155 3,155 3,100 3,145 1,600
2014/12/19 3,070 3,150 3,000 3,150 3,400
2014/12/18 3,100 3,100 3,000 3,000 2,300
2014/12/17 3,030 3,050 3,025 3,035 1,000
2014/12/16 3,050 3,050 2,948 3,030 9,900
2014/12/15 3,090 3,100 3,080 3,080 1,300
2014/12/12 3,135 3,180 3,105 3,105 4,700
2014/12/11 3,040 3,100 3,040 3,100 1,400
2014/12/10 3,105 3,130 3,065 3,085 1,500
2014/12/09 3,130 3,170 3,130 3,145 1,800
2014/12/08 3,195 3,195 3,110 3,180 4,800
2014/12/05 3,220 3,220 3,125 3,185 9,000
2014/12/04 3,205 3,225 3,060 3,225 6,200
2014/12/03 3,250 3,260 3,225 3,225 6,000
2014/12/02 3,290 3,290 3,225 3,290 3,900
2014/12/01 3,250 3,290 3,210 3,290 6,000
2014/11/28 3,250 3,285 3,200 3,265 2,300
2014/11/27 3,225 3,270 3,160 3,250 1,500
2014/11/26 3,280 3,280 3,215 3,215 1,700
2014/11/25 3,185 3,270 3,175 3,270 9,800
2014/11/21 3,035 3,175 3,035 3,150 3,300
2014/11/20 3,030 3,075 3,030 3,030 5,100
2014/11/19 3,115 3,130 3,025 3,100 4,400
2014/11/18 3,100 3,150 3,050 3,110 4,900
2014/11/17 3,200 3,210 3,050 3,170 7,000
2014/11/14 3,175 3,200 3,125 3,195 1,400
2014/11/13 3,220 3,240 3,165 3,165 2,700
2014/11/12 3,250 3,250 3,160 3,205 3,500
2014/11/11 3,270 3,295 3,240 3,295 3,100
2014/11/10 3,300 3,300 3,270 3,270 2,000
2014/11/07 3,310 3,380 3,245 3,375 3,400
2014/11/06 3,335 3,380 3,330 3,380 6,700
2014/11/05 3,295 3,370 3,290 3,370 14,500
2014/11/04 3,200 3,285 3,200 3,250 9,600
2014/10/31 3,020 3,260 2,984 3,195 13,600
2014/10/30 2,980 3,015 2,980 3,015 2,700
2014/10/29 2,932 2,993 2,931 2,980 2,400
2014/10/28 2,935 3,075 2,905 3,070 8,900
2014/10/27 2,923 2,931 2,901 2,930 1,600
2014/10/24 2,950 2,961 2,861 2,925 8,600
2014/10/23 2,924 2,950 2,900 2,900 1,600
2014/10/22 2,950 2,970 2,890 2,925 5,700
2014/10/21 2,804 2,875 2,800 2,875 2,700
2014/10/20 2,740 2,803 2,726 2,803 3,100
2014/10/17 2,726 2,726 2,621 2,690 4,900
2014/10/16 2,750 2,751 2,618 2,645 18,400
2014/10/15 2,768 2,803 2,768 2,781 6,100
2014/10/14 2,848 2,850 2,760 2,760 9,700
2014/10/10 2,856 2,885 2,815 2,850 5,000
2014/10/09 2,950 2,950 2,855 2,855 2,900
2014/10/08 2,950 2,950 2,910 2,914 2,400
2014/10/07 2,999 2,999 2,955 2,964 5,600
2014/10/06 2,880 2,960 2,880 2,950 5,600
2014/10/03 2,780 2,883 2,780 2,880 5,600
2014/10/02 2,777 2,777 2,720 2,730 7,200
2014/10/01 2,811 2,811 2,692 2,727 12,900
2014/09/30 2,828 2,835 2,811 2,815 3,100
2014/09/29 2,844 2,850 2,810 2,810 9,200
2014/09/26 2,901 2,910 2,852 2,852 4,300
2014/09/25 2,993 2,993 2,858 2,910 19,600
2014/09/24 3,000 3,020 2,982 2,993 7,100
2014/09/22 3,130 3,130 3,045 3,045 8,200
2014/09/19 3,120 3,145 3,085 3,145 1,500
2014/09/18 3,145 3,155 3,095 3,140 1,400
2014/09/17 3,130 3,150 3,070 3,120 2,100
2014/09/16 3,110 3,120 3,075 3,115 900
2014/09/12 3,060 3,150 3,060 3,110 1,800
2014/09/11 3,050 3,070 3,050 3,055 700
2014/09/10 3,020 3,100 3,020 3,095 1,800
2014/09/09 3,145 3,145 3,000 3,030 5,900
2014/09/08 3,200 3,200 3,145 3,150 800
2014/09/05 3,195 3,220 3,190 3,205 2,400
2014/09/04 3,205 3,210 3,165 3,195 1,800
2014/09/03 3,220 3,220 3,180 3,205 2,700
2014/09/02 3,295 3,295 3,205 3,245 3,200
2014/09/01 3,315 3,345 3,160 3,230 4,800
2014/08/29 3,310 3,350 3,190 3,250 10,700
2014/08/28 3,400 3,440 3,315 3,330 7,500
2014/08/27 3,230 3,450 3,215 3,405 20,700
2014/08/26 3,115 3,210 3,115 3,210 11,600
2014/08/25 2,970 3,150 2,960 3,140 16,500
2014/08/22 2,960 2,970 2,940 2,955 3,600
2014/08/21 2,950 2,950 2,923 2,940 2,000
2014/08/20 2,950 2,950 2,939 2,940 3,100
2014/08/19 2,951 2,951 2,941 2,941 600
2014/08/18 2,980 2,980 2,951 2,951 1,200
2014/08/15 2,900 2,945 2,900 2,945 2,800
2014/08/14 2,945 2,945 2,916 2,935 800
2014/08/13 2,940 2,951 2,921 2,922 800
2014/08/12 2,940 2,945 2,936 2,940 2,400
2014/08/11 2,932 2,949 2,932 2,948 4,600
2014/08/08 2,944 2,944 2,902 2,930 7,200
2014/08/07 2,940 2,945 2,930 2,945 4,700
2014/08/06 2,930 2,942 2,925 2,940 6,400
2014/08/05 2,931 2,942 2,920 2,930 4,800
2014/08/04 2,893 2,940 2,855 2,931 3,000
2014/08/01 2,848 2,943 2,800 2,943 11,300
2014/07/31 2,849 2,896 2,849 2,851 8,400
2014/07/30 2,915 2,916 2,624 2,850 28,300
2014/07/29 2,918 2,918 2,826 2,912 10,500
2014/07/28 3,000 3,040 2,880 2,948 14,300
2014/07/25 2,786 2,880 2,785 2,880 15,500
2014/07/24 2,685 2,768 2,680 2,752 10,900
2014/07/23 2,630 2,679 2,625 2,679 6,900
2014/07/22 2,620 2,635 2,618 2,622 2,600
2014/07/18 2,553 2,630 2,551 2,622 3,500
2014/07/17 2,583 2,620 2,583 2,620 3,300
2014/07/16 2,535 2,597 2,530 2,583 5,700
2014/07/15 2,524 2,525 2,520 2,525 2,300
2014/07/14 2,499 2,520 2,499 2,520 2,900
2014/07/11 2,455 2,474 2,450 2,474 4,100
2014/07/10 2,484 2,513 2,484 2,490 1,500
2014/07/09 2,516 2,525 2,480 2,503 5,000
2014/07/08 2,560 2,560 2,490 2,540 6,100
2014/07/07 2,600 2,600 2,563 2,563 1,600
2014/07/04 2,622 2,622 2,553 2,610 4,600
2014/07/03 2,615 2,620 2,614 2,617 1,800
2014/07/02 2,615 2,630 2,600 2,614 6,700
2014/07/01 2,600 2,631 2,553 2,615 10,900
2014/06/30 2,500 2,597 2,469 2,596 16,000
2014/06/27 2,450 2,470 2,420 2,469 8,200
2014/06/26 2,460 2,465 2,455 2,460 3,900
2014/06/25 2,430 2,460 2,407 2,455 10,000
2014/06/24 2,430 2,444 2,400 2,405 3,200
2014/06/23 2,448 2,448 2,406 2,432 5,000
2014/06/20 2,445 2,445 2,411 2,424 3,200
2014/06/19 2,415 2,444 2,413 2,444 5,800
2014/06/18 2,400 2,415 2,392 2,412 3,000
2014/06/17 2,380 2,400 2,356 2,399 3,800
2014/06/16 2,336 2,380 2,336 2,380 2,800
2014/06/13 2,369 2,369 2,334 2,360 2,800
2014/06/12 2,375 2,375 2,340 2,350 2,000
2014/06/11 2,368 2,374 2,351 2,374 2,200
2014/06/10 2,393 2,399 2,366 2,393 5,200
2014/06/09 2,390 2,393 2,388 2,393 1,800
2014/06/06 2,399 2,399 2,368 2,388 2,600
2014/06/05 2,390 2,390 2,358 2,373 3,700
2014/06/04 2,390 2,400 2,370 2,390 6,400
2014/06/03 2,405 2,405 2,399 2,400 1,800
2014/06/02 2,400 2,410 2,378 2,400 11,700
2014/05/30 2,387 2,387 2,336 2,361 6,100
2014/05/29 2,365 2,365 2,337 2,337 2,900
2014/05/28 2,310 2,355 2,296 2,355 7,800
2014/05/27 2,307 2,307 2,271 2,290 5,000
2014/05/26 2,295 2,314 2,283 2,295 7,100
2014/05/23 2,270 2,290 2,270 2,282 1,200
2014/05/22 2,237 2,288 2,237 2,288 5,500
2014/05/21 2,230 2,252 2,230 2,251 2,300
2014/05/20 2,250 2,280 2,200 2,249 9,800
2014/05/19 2,296 2,296 2,250 2,250 4,700
2014/05/16 2,326 2,326 2,274 2,296 3,900
2014/05/15 2,288 2,369 2,288 2,332 16,400
2014/05/14 2,230 2,343 2,230 2,338 22,000
2014/05/13 2,242 2,245 2,223 2,230 9,700
2014/05/12 2,251 2,276 2,241 2,242 6,900
2014/05/09 2,255 2,295 2,250 2,285 30,700
2014/05/08 2,245 2,255 2,193 2,233 18,500
2014/05/07 2,262 2,262 2,243 2,254 5,300
2014/05/02 2,260 2,270 2,240 2,267 16,600
2014/05/01 2,216 2,274 2,200 2,264 15,200
2014/04/30 2,183 2,250 2,183 2,226 16,400
2014/04/28 2,147 2,190 2,147 2,183 6,600
2014/04/25 2,169 2,210 2,147 2,190 2,900
2014/04/24 2,150 2,175 2,133 2,160 4,300
2014/04/23 2,180 2,200 2,134 2,200 2,900
2014/04/22 2,182 2,244 2,177 2,205 12,300
2014/04/21 2,233 2,233 2,170 2,182 3,600
2014/04/18 2,224 2,229 2,195 2,217 6,500
2014/04/17 2,205 2,205 2,177 2,199 7,400
2014/04/16 2,135 2,217 2,135 2,194 11,000
2014/04/15 2,123 2,136 2,117 2,135 6,300
2014/04/14 2,084 2,109 2,073 2,081 5,200
2014/04/11 2,099 2,150 2,085 2,130 13,800
2014/04/10 2,206 2,250 2,146 2,155 10,800
2014/04/09 2,180 2,230 2,145 2,206 33,200
2014/04/08 2,198 2,210 2,180 2,180 12,600
2014/04/07 2,189 2,225 2,089 2,223 14,800
2014/04/04 2,169 2,228 2,160 2,190 13,200
2014/04/03 2,105 2,219 2,105 2,200 27,600
2014/04/02 2,075 2,195 2,068 2,105 8,900
2014/04/01 2,020 2,070 2,006 2,052 23,600
2014/03/31 2,032 2,048 2,020 2,027 7,400
2014/03/28 1,910 1,975 1,910 1,972 3,500
2014/03/27 1,935 1,954 1,897 1,923 5,700
2014/03/26 1,940 1,976 1,940 1,970 4,900
2014/03/25 1,970 1,980 1,941 1,941 4,500
2014/03/24 1,917 1,999 1,917 1,970 4,900
2014/03/20 2,000 2,001 1,902 1,917 9,100
2014/03/19 2,026 2,040 1,975 1,975 7,600
2014/03/18 2,061 2,088 2,025 2,026 3,900
2014/03/17 2,003 2,080 1,970 1,971 11,800
2014/03/14 2,058 2,077 2,020 2,039 12,200
2014/03/13 2,102 2,150 2,100 2,127 4,500
2014/03/12 2,112 2,120 2,100 2,105 3,800
2014/03/11 2,100 2,124 2,088 2,124 11,500
2014/03/10 2,100 2,148 2,090 2,100 8,500
2014/03/07 2,106 2,129 2,080 2,083 10,500
2014/03/06 2,095 2,119 2,077 2,104 12,200
2014/03/05 2,160 2,168 2,093 2,106 11,500
2014/03/04 2,055 2,093 2,046 2,085 9,600
2014/03/03 2,097 2,102 2,040 2,074 27,000
2014/02/28 2,255 2,255 2,112 2,158 32,700
2014/02/27 2,251 2,280 2,246 2,260 2,400
2014/02/26 2,289 2,310 2,263 2,263 6,400
2014/02/25 2,278 2,309 2,249 2,289 7,600
2014/02/24 2,243 2,336 2,239 2,251 13,600
2014/02/21 2,301 2,302 2,237 2,271 13,600
2014/02/20 2,330 2,330 2,280 2,290 4,600
2014/02/19 2,330 2,360 2,309 2,340 5,800
2014/02/18 2,300 2,355 2,275 2,331 9,100
2014/02/17 2,351 2,368 2,265 2,300 13,000
2014/02/14 2,416 2,469 2,237 2,374 38,800
2014/02/13 2,365 2,489 2,365 2,465 36,100
2014/02/12 2,325 2,420 2,325 2,408 40,800
2014/02/10 2,250 2,312 2,250 2,311 27,000
2014/02/07 2,150 2,220 2,150 2,185 57,600
2014/02/06 1,952 2,136 1,952 2,125 32,400
2014/02/05 2,050 2,060 1,921 1,965 56,200
2014/02/04 1,954 2,046 1,925 1,940 83,100
2014/02/03 2,290 2,307 2,112 2,144 68,100
2014/01/31 2,490 2,500 2,205 2,344 42,000
2014/01/30 2,591 2,601 2,404 2,452 51,800
2014/01/29 2,660 2,690 2,551 2,630 40,800
2014/01/28 2,417 2,530 2,400 2,521 17,500
2014/01/27 2,324 2,428 2,317 2,381 25,100
2014/01/24 2,441 2,490 2,400 2,454 21,000
2014/01/23 2,600 2,665 2,451 2,510 58,000
2014/01/22 2,390 2,449 2,375 2,449 7,600
2014/01/21 2,430 2,441 2,386 2,400 13,300
2014/01/20 2,321 2,436 2,315 2,420 21,400
2014/01/17 2,313 2,330 2,311 2,315 8,000
2014/01/16 2,342 2,343 2,301 2,310 8,400
2014/01/15 2,303 2,345 2,303 2,328 9,900
2014/01/14 2,311 2,324 2,291 2,299 24,100
2014/01/10 2,362 2,369 2,340 2,361 8,700
2014/01/09 2,356 2,373 2,350 2,365 10,100
2014/01/08 2,305 2,373 2,290 2,373 10,400
2014/01/07 2,340 2,340 2,260 2,281 14,800
2014/01/06 2,334 2,374 2,305 2,319 26,300

このページの先頭へ