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
2018/12/28 1,730 1,736 1,663 1,663 16,800
2018/12/27 1,710 1,774 1,688 1,756 17,300
2018/12/26 1,664 1,735 1,613 1,648 24,900
2018/12/25 1,603 1,670 1,557 1,624 68,700
2018/12/21 1,691 1,719 1,605 1,692 31,900
2018/12/20 1,752 1,752 1,685 1,723 30,800
2018/12/19 1,745 1,869 1,718 1,819 29,100
2018/12/18 1,796 1,800 1,725 1,735 16,800
2018/12/17 1,871 1,872 1,794 1,807 10,400
2018/12/14 1,900 1,917 1,839 1,852 24,900
2018/12/13 1,924 1,940 1,861 1,940 18,700
2018/12/12 1,860 1,909 1,831 1,904 12,600
2018/12/11 1,926 1,926 1,795 1,804 38,200
2018/12/10 1,951 1,958 1,834 1,899 40,200
2018/12/07 1,995 2,001 1,961 1,991 6,100
2018/12/06 2,043 2,101 1,978 1,995 16,800
2018/12/05 2,031 2,071 2,031 2,036 7,400
2018/12/04 2,118 2,121 2,031 2,074 27,100
2018/12/03 2,156 2,171 2,129 2,146 13,100
2018/11/30 2,156 2,195 2,104 2,195 26,500
2018/11/29 2,112 2,185 2,112 2,166 31,300
2018/11/28 2,082 2,119 2,046 2,112 31,800
2018/11/27 2,075 2,095 2,008 2,095 26,500
2018/11/26 1,960 2,030 1,929 2,019 26,000
2018/11/22 1,915 1,958 1,912 1,940 10,000
2018/11/21 1,888 1,925 1,852 1,916 15,500
2018/11/20 1,920 1,955 1,853 1,909 29,900
2018/11/19 1,925 1,953 1,916 1,929 28,200
2018/11/16 1,995 2,006 1,934 1,960 33,500
2018/11/15 2,037 2,051 1,992 2,012 27,100
2018/11/14 2,038 2,049 1,996 2,037 36,300
2018/11/13 2,060 2,089 2,014 2,038 33,900
2018/11/12 2,131 2,186 2,070 2,094 42,800
2018/11/09 2,139 2,200 2,101 2,166 44,800
2018/11/08 2,061 2,122 2,055 2,122 71,200
2018/11/07 2,216 2,308 2,055 2,100 133,600
2018/11/06 2,531 2,538 2,456 2,466 17,900
2018/11/05 2,547 2,551 2,427 2,482 13,100
2018/11/02 2,460 2,598 2,460 2,597 22,100
2018/11/01 2,558 2,608 2,510 2,510 11,100
2018/10/31 2,523 2,699 2,515 2,601 37,400
2018/10/30 2,263 2,521 2,263 2,498 19,300
2018/10/29 2,337 2,375 2,204 2,313 32,500
2018/10/26 2,474 2,524 2,312 2,351 34,700
2018/10/25 2,636 2,636 2,461 2,462 21,500
2018/10/24 2,663 2,684 2,600 2,639 9,400
2018/10/23 2,699 2,699 2,617 2,624 13,400
2018/10/22 2,780 2,780 2,680 2,686 15,200
2018/10/19 2,700 2,790 2,672 2,786 13,100
2018/10/18 2,788 2,788 2,701 2,726 23,700
2018/10/17 2,727 2,820 2,727 2,788 22,600
2018/10/16 2,749 2,768 2,671 2,690 19,200
2018/10/15 2,799 2,818 2,718 2,735 15,900
2018/10/12 2,705 2,776 2,705 2,761 13,800
2018/10/11 2,689 2,750 2,649 2,705 35,300
2018/10/10 2,801 2,852 2,751 2,789 16,100
2018/10/09 2,767 2,847 2,740 2,828 26,600
2018/10/05 2,683 2,854 2,675 2,836 50,700
2018/10/04 2,694 2,730 2,643 2,690 22,200
2018/10/03 2,667 2,709 2,661 2,675 11,900
2018/10/02 2,723 2,772 2,696 2,709 28,800
2018/10/01 2,654 2,772 2,648 2,750 28,200
2018/09/28 2,602 2,674 2,602 2,654 8,700
2018/09/27 2,627 2,641 2,600 2,609 11,300
2018/09/26 2,630 2,697 2,599 2,618 13,800
2018/09/25 2,668 2,668 2,606 2,639 9,900
2018/09/21 2,705 2,734 2,631 2,668 43,400
2018/09/20 2,604 2,700 2,603 2,687 27,300
2018/09/19 2,500 2,637 2,481 2,603 43,900
2018/09/18 2,425 2,507 2,377 2,500 30,300
2018/09/14 2,421 2,501 2,410 2,477 21,500
2018/09/13 2,323 2,461 2,323 2,430 18,100
2018/09/12 2,315 2,364 2,315 2,347 14,000
2018/09/11 2,297 2,330 2,201 2,327 17,600
2018/09/10 2,336 2,343 2,273 2,297 17,700
2018/09/07 2,344 2,399 2,325 2,357 11,100
2018/09/06 2,362 2,389 2,344 2,353 25,100
2018/09/05 2,450 2,450 2,380 2,406 31,100
2018/09/04 2,486 2,503 2,434 2,461 22,900
2018/09/03 2,614 2,614 2,478 2,496 26,200
2018/08/31 2,581 2,668 2,581 2,614 33,000
2018/08/30 2,565 2,725 2,565 2,642 59,100
2018/08/29 2,586 2,607 2,570 2,570 5,600
2018/08/28 2,613 2,632 2,572 2,632 13,900
2018/08/27 2,599 2,604 2,555 2,593 9,900
2018/08/24 2,509 2,617 2,466 2,609 16,800
2018/08/23 2,512 2,513 2,445 2,500 9,200
2018/08/22 2,460 2,531 2,422 2,519 16,400
2018/08/21 2,397 2,550 2,397 2,491 73,300
2018/08/20 2,459 2,459 2,331 2,375 16,700
2018/08/17 2,482 2,482 2,400 2,436 22,300
2018/08/16 2,500 2,530 2,452 2,492 15,700
2018/08/15 2,459 2,561 2,451 2,554 17,400
2018/08/14 2,503 2,503 2,370 2,468 67,100
2018/08/13 2,682 2,682 2,512 2,525 56,800
2018/08/10 2,532 2,714 2,502 2,708 78,300
2018/08/09 2,501 2,596 2,420 2,555 167,800
2018/08/08 2,099 2,531 2,099 2,531 359,700
2018/08/07 2,216 2,241 1,986 2,031 261,600
2018/08/06 2,466 2,466 2,466 2,466 5,300
2018/08/03 3,050 3,050 2,945 2,966 23,500
2018/08/02 2,990 3,020 2,990 3,020 7,100
2018/08/01 3,035 3,075 2,986 2,999 9,300
2018/07/31 3,015 3,060 2,952 3,045 21,700
2018/07/30 3,125 3,130 3,080 3,085 7,600
2018/07/27 3,160 3,165 3,130 3,145 13,200
2018/07/26 3,090 3,115 3,015 3,090 17,300
2018/07/25 3,115 3,120 3,050 3,050 11,900
2018/07/24 3,050 3,120 3,030 3,115 18,500
2018/07/23 3,050 3,095 3,025 3,030 10,100
2018/07/20 3,050 3,080 3,015 3,050 9,800
2018/07/19 3,110 3,115 3,040 3,050 9,600
2018/07/18 3,095 3,135 3,075 3,085 11,100
2018/07/17 3,125 3,135 3,070 3,090 11,600
2018/07/13 3,200 3,200 3,135 3,135 8,500
2018/07/12 3,175 3,225 3,155 3,165 17,000
2018/07/11 3,120 3,195 3,105 3,140 14,500
2018/07/10 3,095 3,235 3,095 3,185 33,100
2018/07/09 3,075 3,120 3,030 3,095 14,100
2018/07/06 2,955 3,090 2,946 3,045 20,900
2018/07/05 2,951 2,991 2,905 2,905 15,600
2018/07/04 2,950 2,973 2,910 2,950 24,700
2018/07/03 3,010 3,030 2,967 2,988 18,200
2018/07/02 3,150 3,150 3,005 3,010 21,600
2018/06/29 3,180 3,240 3,135 3,195 20,000
2018/06/28 3,145 3,165 3,050 3,145 15,200
2018/06/27 3,135 3,165 3,100 3,105 12,200
2018/06/26 3,050 3,145 3,050 3,125 11,400
2018/06/25 3,200 3,200 3,110 3,110 11,000
2018/06/22 3,090 3,200 3,065 3,200 37,700
2018/06/21 3,155 3,160 3,080 3,090 16,300
2018/06/20 3,040 3,155 3,020 3,125 22,800
2018/06/19 3,080 3,100 3,015 3,040 19,500
2018/06/18 3,185 3,185 3,060 3,070 14,600
2018/06/15 3,200 3,205 3,150 3,155 11,000
2018/06/14 3,095 3,200 3,055 3,200 36,500
2018/06/13 3,155 3,165 3,070 3,090 12,800
2018/06/12 3,050 3,200 3,050 3,145 21,100
2018/06/11 3,040 3,060 3,030 3,050 6,800
2018/06/08 3,025 3,070 3,020 3,040 23,500
2018/06/07 2,890 3,005 2,878 2,995 32,200
2018/06/06 2,970 2,970 2,880 2,880 33,800
2018/06/05 2,920 2,989 2,920 2,970 30,300
2018/06/04 3,030 3,030 2,904 2,925 49,400
2018/06/01 3,000 3,100 3,000 3,010 42,700
2018/05/31 3,030 3,140 3,005 3,025 210,700
2018/05/30 2,983 3,030 2,970 2,986 50,400
2018/05/29 3,200 3,200 3,025 3,065 41,000
2018/05/28 3,200 3,240 3,190 3,200 28,200
2018/05/25 3,175 3,275 3,155 3,225 26,400
2018/05/24 3,275 3,305 3,180 3,200 42,100
2018/05/23 3,295 3,380 3,220 3,260 42,100
2018/05/22 3,300 3,350 3,260 3,345 26,500
2018/05/21 3,270 3,345 3,270 3,335 21,300
2018/05/18 3,280 3,310 3,170 3,300 52,700
2018/05/17 3,380 3,380 3,260 3,300 32,400
2018/05/16 3,370 3,375 3,300 3,375 28,000
2018/05/15 3,460 3,460 3,295 3,370 41,200
2018/05/14 3,450 3,555 3,400 3,460 55,400
2018/05/11 3,330 3,460 3,255 3,460 55,000
2018/05/10 3,355 3,370 3,230 3,335 47,000
2018/05/09 3,280 3,400 3,280 3,395 69,000
2018/05/08 3,355 3,385 3,300 3,385 27,600
2018/05/07 3,300 3,380 3,230 3,380 45,300
2018/05/02 3,145 3,265 3,100 3,260 26,600
2018/05/01 3,095 3,130 3,075 3,120 16,200
2018/04/27 3,090 3,190 3,045 3,110 26,300
2018/04/26 3,080 3,115 3,065 3,100 11,300
2018/04/25 3,150 3,150 3,090 3,100 9,000
2018/04/24 3,165 3,175 3,100 3,135 12,400
2018/04/23 3,195 3,235 3,140 3,165 21,500
2018/04/20 3,085 3,195 3,055 3,190 20,000
2018/04/19 3,105 3,105 3,040 3,085 14,900
2018/04/18 3,040 3,105 3,030 3,100 12,000
2018/04/17 3,095 3,135 3,005 3,065 22,300
2018/04/16 3,205 3,210 3,080 3,095 17,700
2018/04/13 3,240 3,240 3,165 3,190 14,000
2018/04/12 3,180 3,260 3,150 3,215 19,400
2018/04/11 3,255 3,255 3,085 3,205 21,800
2018/04/10 3,205 3,330 3,195 3,260 16,000
2018/04/09 3,265 3,285 3,180 3,225 19,300
2018/04/06 3,400 3,400 3,265 3,290 22,600
2018/04/05 3,300 3,365 3,250 3,350 20,900
2018/04/04 3,400 3,400 3,270 3,300 25,200
2018/04/03 3,265 3,395 3,200 3,365 27,300
2018/04/02 3,320 3,370 3,300 3,335 17,100
2018/03/30 3,340 3,360 3,255 3,330 22,100
2018/03/29 3,170 3,325 3,135 3,295 52,700
2018/03/28 3,040 3,140 3,010 3,080 25,900
2018/03/27 3,100 3,165 3,065 3,155 26,500
2018/03/26 3,000 3,040 2,915 3,005 28,400
2018/03/23 3,010 3,100 2,980 3,035 32,500
2018/03/22 3,145 3,165 3,100 3,140 15,900
2018/03/20 3,075 3,220 3,020 3,170 53,200
2018/03/19 3,040 3,115 2,947 3,085 57,400
2018/03/16 3,070 3,100 3,015 3,045 28,600
2018/03/15 3,010 3,060 2,979 3,050 27,700
2018/03/14 3,015 3,030 2,999 3,010 15,000
2018/03/13 2,977 3,050 2,975 3,030 30,800
2018/03/12 3,060 3,070 2,977 2,990 27,300
2018/03/09 3,060 3,070 2,967 3,030 56,700
2018/03/08 3,090 3,110 3,020 3,100 60,300
2018/03/07 3,040 3,120 2,988 3,020 50,200
2018/03/06 2,978 3,120 2,950 3,035 42,500
2018/03/05 2,919 2,968 2,875 2,913 45,400
2018/03/02 2,865 2,987 2,837 2,919 32,300
2018/03/01 2,955 2,957 2,875 2,931 55,800
2018/02/28 2,930 3,030 2,888 3,025 72,700
2018/02/27 2,907 2,995 2,860 2,928 32,300
2018/02/26 2,945 2,964 2,837 2,901 39,600
2018/02/23 2,838 2,929 2,812 2,915 27,800
2018/02/22 2,813 2,841 2,770 2,838 22,500
2018/02/21 2,882 2,882 2,741 2,813 91,600
2018/02/20 2,966 2,969 2,831 2,882 71,800
2018/02/19 2,988 3,030 2,949 2,991 44,100
2018/02/16 2,907 2,970 2,845 2,967 54,300
2018/02/15 2,807 2,909 2,802 2,865 27,900
2018/02/14 2,855 2,900 2,740 2,800 34,900
2018/02/13 3,040 3,070 2,873 2,873 28,000
2018/02/09 2,900 2,987 2,886 2,969 36,600
2018/02/08 3,015 3,105 2,990 3,020 26,200
2018/02/07 3,270 3,270 2,961 2,961 59,700
2018/02/06 2,976 3,090 2,785 2,984 150,900
2018/02/05 3,225 3,385 3,180 3,200 146,400
2018/02/02 3,600 3,615 3,515 3,575 69,000
2018/02/01 3,450 3,530 3,425 3,505 33,600
2018/01/31 3,330 3,515 3,250 3,400 78,700
2018/01/30 3,500 3,565 3,360 3,415 69,100
2018/01/29 3,590 3,605 3,515 3,590 37,700
2018/01/26 3,425 3,595 3,425 3,520 66,600
2018/01/25 3,415 3,510 3,375 3,425 49,500
2018/01/24 3,515 3,545 3,370 3,415 93,100
2018/01/23 3,500 3,635 3,475 3,515 89,700
2018/01/22 3,270 3,540 3,220 3,495 126,700
2018/01/19 3,245 3,285 3,160 3,250 82,700
2018/01/18 3,290 3,345 3,200 3,215 157,400
2018/01/17 3,240 3,250 3,050 3,120 201,300
2018/01/16 2,910 2,910 2,823 2,877 44,800
2018/01/15 2,827 2,910 2,773 2,903 49,000
2018/01/12 2,798 2,869 2,760 2,842 40,400
2018/01/11 2,699 2,807 2,699 2,773 38,900
2018/01/10 2,620 2,737 2,612 2,730 36,200
2018/01/09 2,672 2,673 2,585 2,596 73,500
2018/01/05 2,747 2,760 2,663 2,687 41,200
2018/01/04 2,776 2,776 2,732 2,745 15,500

このページの先頭へ