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
2017/12/29 2,801 2,801 2,721 2,726 17,700
2017/12/28 2,810 2,823 2,773 2,787 8,000
2017/12/27 2,751 2,800 2,751 2,779 16,300
2017/12/26 2,797 2,850 2,750 2,757 30,300
2017/12/25 2,843 2,900 2,787 2,797 20,000
2017/12/22 2,908 2,908 2,822 2,871 10,700
2017/12/21 2,793 2,909 2,785 2,888 36,100
2017/12/20 2,780 2,892 2,732 2,843 40,400
2017/12/19 2,726 2,760 2,705 2,732 20,800
2017/12/18 2,804 2,804 2,700 2,743 28,000
2017/12/15 2,863 2,913 2,730 2,797 75,200
2017/12/14 2,833 2,913 2,832 2,913 32,600
2017/12/13 2,830 2,833 2,700 2,833 35,600
2017/12/12 2,907 2,907 2,824 2,824 17,700
2017/12/11 2,930 2,930 2,855 2,878 22,900
2017/12/08 2,887 2,940 2,825 2,938 29,300
2017/12/07 2,814 2,955 2,814 2,937 22,300
2017/12/06 2,780 2,898 2,763 2,862 45,700
2017/12/05 2,963 2,968 2,810 2,915 40,200
2017/12/04 3,060 3,090 2,965 3,000 37,700
2017/12/01 2,962 3,095 2,962 3,060 38,400
2017/11/30 3,010 3,070 2,938 2,999 56,600
2017/11/29 3,090 3,180 3,000 3,070 56,200
2017/11/28 3,085 3,100 2,960 3,060 49,400
2017/11/27 2,989 3,100 2,973 3,045 69,000
2017/11/24 2,803 2,990 2,803 2,957 70,900
2017/11/22 2,860 2,860 2,732 2,821 104,900
2017/11/21 2,725 2,893 2,701 2,860 264,800
2017/11/20 2,731 2,861 2,706 2,725 125,700
2017/11/17 2,496 2,781 2,491 2,759 146,000
2017/11/16 2,475 2,549 2,450 2,500 57,500
2017/11/15 2,579 2,649 2,483 2,502 125,700
2017/11/14 2,617 2,830 2,555 2,779 53,300
2017/11/13 2,538 2,627 2,531 2,569 53,700
2017/11/10 2,470 2,688 2,465 2,688 82,000
2017/11/09 2,544 2,545 2,480 2,499 25,900
2017/11/08 2,530 2,530 2,467 2,507 30,700
2017/11/07 2,500 2,553 2,430 2,520 90,800
2017/11/06 2,420 2,688 2,403 2,640 157,600
2017/11/02 2,249 2,319 2,244 2,302 41,600
2017/11/01 2,200 2,220 2,191 2,219 30,500
2017/10/31 2,222 2,226 2,187 2,190 12,800
2017/10/30 2,220 2,220 2,164 2,200 35,800
2017/10/27 2,354 2,354 2,222 2,228 40,800
2017/10/26 2,360 2,430 2,300 2,326 67,200
2017/10/25 2,245 2,320 2,224 2,301 32,400
2017/10/24 2,219 2,235 2,210 2,224 10,500
2017/10/23 2,184 2,219 2,141 2,219 25,800
2017/10/20 2,130 2,228 2,130 2,205 25,000
2017/10/19 2,160 2,186 2,131 2,140 18,800
2017/10/18 2,156 2,199 2,071 2,160 45,000
2017/10/17 2,202 2,250 2,159 2,164 31,800
2017/10/16 2,236 2,266 2,196 2,200 34,100
2017/10/13 2,264 2,264 2,205 2,212 35,800
2017/10/12 2,380 2,380 2,237 2,264 52,500
2017/10/11 2,400 2,400 2,351 2,380 18,100
2017/10/10 2,500 2,518 2,402 2,430 50,800
2017/10/06 2,261 2,497 2,260 2,454 95,800
2017/10/05 2,316 2,350 2,269 2,280 40,500
2017/10/04 2,300 2,389 2,253 2,384 46,300
2017/10/03 2,404 2,453 2,300 2,319 52,200
2017/10/02 2,550 2,571 2,375 2,472 74,700
2017/09/29 2,402 2,594 2,400 2,575 86,400
2017/09/28 2,310 2,390 2,300 2,344 37,600
2017/09/27 2,119 2,400 2,119 2,280 63,100
2017/09/27 1 -> 4.00 分割
2017/09/26 8,740 8,880 8,430 8,520 15,200
2017/09/25 8,420 8,800 8,400 8,720 15,800
2017/09/22 8,530 8,670 8,240 8,250 17,700
2017/09/21 8,250 8,740 8,250 8,540 21,400
2017/09/20 8,080 8,450 7,880 8,400 27,100
2017/09/19 7,640 8,100 7,640 8,010 26,300
2017/09/15 7,520 7,630 7,510 7,560 5,000
2017/09/14 7,490 7,620 7,440 7,540 6,000
2017/09/13 7,490 7,600 7,480 7,480 8,100
2017/09/12 7,660 7,700 7,490 7,610 8,400
2017/09/11 7,550 7,700 7,520 7,520 3,900
2017/09/08 7,430 7,540 7,430 7,450 2,300
2017/09/07 7,560 7,580 7,420 7,420 2,500
2017/09/06 7,330 7,590 7,320 7,390 5,000
2017/09/05 7,670 7,770 7,350 7,350 9,300
2017/09/04 7,340 7,560 7,330 7,530 4,900
2017/09/01 7,250 7,590 7,250 7,400 14,000
2017/08/31 7,180 7,240 7,180 7,200 3,500
2017/08/30 7,300 7,420 7,200 7,200 13,300
2017/08/29 7,190 7,290 7,180 7,200 9,200
2017/08/28 7,320 7,460 7,120 7,170 47,800
2017/08/25 7,770 7,770 7,770 7,770 9,900
2017/08/24 6,680 6,900 6,680 6,770 1,400
2017/08/23 6,740 6,790 6,740 6,760 500
2017/08/22 6,770 6,830 6,770 6,770 2,400
2017/08/21 6,770 6,940 6,770 6,830 2,900
2017/08/18 6,710 6,760 6,620 6,760 800
2017/08/17 6,550 6,730 6,540 6,710 2,500
2017/08/16 6,500 6,590 6,500 6,590 2,300
2017/08/15 6,500 6,600 6,500 6,520 4,100
2017/08/14 6,640 6,640 6,500 6,510 3,400
2017/08/10 6,650 6,830 6,600 6,670 2,700
2017/08/09 6,790 6,810 6,650 6,740 5,400
2017/08/08 6,940 6,950 6,800 6,850 3,000
2017/08/07 7,050 7,050 6,700 6,950 10,400
2017/08/04 7,040 7,290 7,040 7,200 2,200
2017/08/03 7,000 7,200 7,000 7,140 3,700
2017/08/02 7,000 7,070 6,950 7,060 2,500
2017/08/01 6,920 7,000 6,840 7,000 1,800
2017/07/31 7,000 7,050 6,930 6,950 1,500
2017/07/28 6,930 6,990 6,850 6,980 3,300
2017/07/27 6,940 6,950 6,940 6,940 600
2017/07/26 6,910 7,000 6,910 6,940 1,800
2017/07/25 6,980 6,980 6,870 6,890 700
2017/07/24 7,000 7,000 6,970 6,980 700
2017/07/21 6,970 7,140 6,970 6,990 1,400
2017/07/20 7,050 7,080 6,970 6,970 900
2017/07/19 6,890 7,170 6,890 7,000 1,900
2017/07/18 7,020 7,020 6,960 6,960 1,800
2017/07/14 6,970 7,130 6,970 7,120 2,600
2017/07/13 7,000 7,000 6,800 6,900 900
2017/07/12 7,150 7,150 6,950 6,950 2,100
2017/07/11 7,150 7,180 7,070 7,120 1,100
2017/07/10 7,170 7,230 7,000 7,150 2,400
2017/07/07 6,900 7,160 6,900 7,160 3,200
2017/07/06 6,640 6,900 6,640 6,900 5,800
2017/07/05 6,910 6,950 6,610 6,630 7,100
2017/07/04 7,120 7,180 6,950 6,950 5,700
2017/07/03 7,410 7,450 7,020 7,070 14,100
2017/06/30 7,550 7,550 7,350 7,540 4,100
2017/06/29 7,650 7,750 7,530 7,540 9,600
2017/06/28 7,620 7,710 7,580 7,600 6,100
2017/06/27 7,660 7,760 7,610 7,610 2,400
2017/06/26 7,650 7,700 7,580 7,650 3,400
2017/06/23 7,790 7,800 7,620 7,620 3,000
2017/06/22 7,710 7,800 7,710 7,760 3,500
2017/06/21 7,850 7,900 7,710 7,730 4,900
2017/06/20 7,570 7,950 7,570 7,810 5,800
2017/06/19 7,470 7,540 7,330 7,490 1,600
2017/06/16 7,220 7,590 7,210 7,470 8,200
2017/06/15 7,290 7,290 7,240 7,240 800
2017/06/14 7,300 7,390 7,250 7,370 2,400
2017/06/13 7,070 7,390 7,070 7,390 6,200
2017/06/12 7,370 7,370 7,200 7,220 5,300
2017/06/09 7,090 7,340 7,090 7,320 7,800
2017/06/08 7,000 7,040 6,930 7,040 2,000
2017/06/07 6,960 7,000 6,890 7,000 2,500
2017/06/06 6,900 7,000 6,900 6,900 1,600
2017/06/05 7,090 7,090 6,910 6,910 3,700
2017/06/02 6,860 7,240 6,860 7,090 8,900
2017/06/01 7,100 7,270 6,880 6,880 6,400
2017/05/31 6,640 7,000 6,640 6,970 8,800
2017/05/30 6,410 6,570 6,410 6,570 6,500
2017/05/29 6,410 6,410 6,400 6,410 800
2017/05/26 6,400 6,470 6,390 6,400 2,200
2017/05/25 6,490 6,520 6,360 6,390 4,200
2017/05/24 6,430 6,440 6,350 6,440 2,800
2017/05/23 6,450 6,470 6,370 6,370 2,100
2017/05/22 6,390 6,480 6,350 6,450 3,900
2017/05/19 6,340 6,380 6,200 6,290 8,300
2017/05/18 6,140 6,280 6,130 6,170 8,100
2017/05/17 6,210 6,310 6,160 6,280 3,400
2017/05/16 6,370 6,380 6,220 6,290 5,400
2017/05/15 5,950 6,400 5,880 6,400 9,600
2017/05/12 5,900 6,100 5,810 6,050 9,600
2017/05/11 5,920 5,950 5,600 5,840 5,100
2017/05/10 5,690 5,990 5,660 5,920 16,500
2017/05/09 5,300 5,320 5,240 5,250 1,900
2017/05/08 5,190 5,250 5,170 5,250 2,800
2017/05/02 5,010 5,180 5,010 5,110 2,300
2017/05/01 5,110 5,110 5,050 5,050 200
2017/04/28 5,120 5,120 5,010 5,110 2,000
2017/04/27 5,050 5,090 5,040 5,080 1,000
2017/04/26 5,080 5,120 5,060 5,060 700
2017/04/25 5,000 5,180 5,000 5,120 3,000
2017/04/24 4,935 5,000 4,935 5,000 500
2017/04/21 4,945 4,950 4,945 4,950 600
2017/04/20 4,990 4,990 4,950 4,950 900
2017/04/19 4,990 4,995 4,925 4,990 700
2017/04/18 4,990 4,990 4,920 4,990 500
2017/04/17 4,960 5,000 4,890 4,920 1,400
2017/04/14 4,830 4,900 4,830 4,890 600
2017/04/13 4,860 4,945 4,830 4,895 1,200
2017/04/12 5,000 5,000 4,910 4,920 1,200
2017/04/11 5,000 5,050 4,980 5,050 1,400
2017/04/10 5,020 5,110 5,020 5,100 1,600
2017/04/07 4,915 5,060 4,850 5,060 4,500
2017/04/06 4,910 4,960 4,850 4,955 1,500
2017/04/05 4,950 4,950 4,950 4,950 100
2017/04/04 5,000 5,090 4,880 4,880 4,200
2017/04/03 4,830 5,000 4,830 4,955 7,000
2017/03/31 4,785 4,785 4,645 4,780 5,600
2017/03/30 4,760 4,815 4,760 4,785 1,200
2017/03/29 4,805 4,855 4,805 4,830 2,200
2017/03/28 4,845 4,880 4,845 4,860 2,300
2017/03/27 4,810 4,875 4,810 4,875 1,000
2017/03/24 4,810 4,895 4,755 4,810 1,500
2017/03/23 4,860 4,875 4,830 4,830 1,000
2017/03/22 4,980 4,980 4,860 4,860 900
2017/03/21 4,845 4,990 4,845 4,990 3,600
2017/03/17 4,835 4,840 4,800 4,840 1,600
2017/03/16 4,835 4,835 4,815 4,835 1,800
2017/03/15 4,775 4,785 4,755 4,785 1,100
2017/03/14 4,760 4,760 4,705 4,705 1,400
2017/03/13 4,680 4,730 4,680 4,700 800
2017/03/10 4,740 4,740 4,680 4,700 3,200
2017/03/09 4,675 4,695 4,665 4,695 2,600
2017/03/08 4,675 4,700 4,670 4,690 3,000
2017/03/07 4,700 4,700 4,680 4,685 900
2017/03/06 4,740 4,740 4,690 4,700 3,100
2017/03/03 4,785 4,790 4,750 4,750 1,900
2017/03/02 4,815 4,885 4,790 4,790 1,600
2017/03/01 4,850 4,850 4,815 4,815 200
2017/02/28 4,835 4,840 4,780 4,780 1,900
2017/02/27 4,900 4,900 4,830 4,835 900
2017/02/24 4,955 4,955 4,890 4,900 1,400
2017/02/23 4,920 4,935 4,885 4,890 1,100
2017/02/22 4,865 4,875 4,865 4,875 1,000
2017/02/21 4,790 4,835 4,780 4,835 1,300
2017/02/20 4,770 4,800 4,770 4,780 1,700
2017/02/17 4,770 4,770 4,770 4,770 100
2017/02/16 4,730 4,770 4,730 4,770 800
2017/02/15 4,740 4,750 4,690 4,750 1,800
2017/02/14 4,850 4,850 4,780 4,780 1,000
2017/02/13 4,800 4,800 4,795 4,800 600
2017/02/10 4,695 4,800 4,695 4,800 1,800
2017/02/09 4,770 4,805 4,680 4,680 6,000
2017/02/08 4,820 4,920 4,705 4,800 2,900
2017/02/07 4,855 4,855 4,700 4,700 3,000
2017/02/06 4,855 4,890 4,830 4,830 1,100
2017/02/03 4,875 4,900 4,850 4,855 1,200
2017/02/02 4,990 4,990 4,880 4,880 400
2017/02/01 5,030 5,030 4,810 4,970 4,000
2017/01/31 5,080 5,250 5,010 5,030 6,900
2017/01/30 4,825 5,130 4,825 5,130 9,000
2017/01/27 4,770 4,770 4,705 4,755 3,000
2017/01/26 4,790 4,800 4,760 4,770 1,700
2017/01/25 4,850 4,850 4,755 4,790 2,500
2017/01/24 4,820 4,850 4,800 4,850 1,400
2017/01/23 4,865 4,865 4,825 4,855 3,000
2017/01/20 4,800 4,865 4,800 4,820 1,100
2017/01/19 4,800 4,800 4,800 4,800 200
2017/01/18 4,820 4,895 4,800 4,800 1,600
2017/01/17 4,915 4,915 4,845 4,870 1,100
2017/01/16 4,920 4,920 4,840 4,885 2,200
2017/01/13 4,910 4,920 4,840 4,885 900
2017/01/12 4,905 4,910 4,830 4,885 1,400
2017/01/11 4,895 4,920 4,895 4,905 1,100
2017/01/10 4,880 4,915 4,870 4,895 2,400
2017/01/06 4,770 4,895 4,765 4,895 1,700
2017/01/05 4,890 4,890 4,815 4,815 1,100
2017/01/04 4,760 4,850 4,760 4,850 3,700

このページの先頭へ