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
2019/12/30 1,640 1,648 1,618 1,621 37,800
2019/12/27 1,653 1,661 1,631 1,640 47,000
2019/12/26 1,610 1,638 1,610 1,638 65,000
2019/12/25 1,633 1,649 1,608 1,612 75,200
2019/12/24 1,640 1,650 1,613 1,616 55,800
2019/12/23 1,660 1,676 1,617 1,631 93,500
2019/12/20 1,618 1,664 1,618 1,655 88,300
2019/12/19 1,631 1,655 1,620 1,625 71,500
2019/12/18 1,683 1,683 1,622 1,646 107,500
2019/12/17 1,675 1,694 1,665 1,676 85,400
2019/12/16 1,715 1,730 1,661 1,682 68,100
2019/12/13 1,750 1,750 1,669 1,708 129,900
2019/12/12 1,801 1,801 1,722 1,742 95,500
2019/12/11 1,805 1,836 1,776 1,783 99,000
2019/12/10 1,764 1,808 1,756 1,797 126,000
2019/12/09 1,859 1,859 1,740 1,761 367,800
2019/12/06 1,820 1,870 1,819 1,864 92,400
2019/12/05 1,868 1,868 1,806 1,823 58,600
2019/12/04 1,858 1,874 1,840 1,870 78,400
2019/12/03 1,827 1,890 1,814 1,876 204,200
2019/12/02 1,800 1,836 1,783 1,826 173,900
2019/11/29 1,753 1,800 1,742 1,800 65,800
2019/11/28 1,741 1,782 1,730 1,761 121,300
2019/11/27 1,715 1,752 1,715 1,741 158,300
2019/11/26 1,810 1,812 1,704 1,705 356,500
2019/11/25 1,857 1,870 1,844 1,864 17,300
2019/11/22 1,828 1,852 1,819 1,820 13,800
2019/11/21 1,813 1,837 1,802 1,829 17,600
2019/11/20 1,815 1,828 1,800 1,815 12,700
2019/11/19 1,843 1,843 1,803 1,817 12,200
2019/11/18 1,836 1,836 1,807 1,817 26,000
2019/11/15 1,818 1,850 1,818 1,843 10,500
2019/11/14 1,820 1,867 1,812 1,837 32,200
2019/11/13 1,869 1,869 1,792 1,822 45,000
2019/11/12 1,822 1,870 1,810 1,869 35,200
2019/11/11 1,800 1,828 1,768 1,825 83,000
2019/11/08 1,851 1,926 1,780 1,824 141,500
2019/11/07 2,017 2,060 1,999 2,040 50,100
2019/11/06 2,105 2,105 2,030 2,067 39,900
2019/11/05 2,064 2,082 2,015 2,078 57,200
2019/11/01 1,933 1,996 1,899 1,994 40,400
2019/10/31 1,951 1,995 1,900 1,955 35,100
2019/10/30 1,852 1,932 1,836 1,931 39,600
2019/10/29 1,820 1,851 1,807 1,837 19,800
2019/10/28 1,841 1,841 1,795 1,805 23,800
2019/10/25 1,830 1,839 1,807 1,839 15,900
2019/10/24 1,819 1,848 1,813 1,820 10,700
2019/10/23 1,800 1,815 1,791 1,815 11,300
2019/10/21 1,766 1,801 1,766 1,794 11,400
2019/10/18 1,758 1,781 1,751 1,766 11,700
2019/10/17 1,762 1,769 1,742 1,758 9,200
2019/10/16 1,788 1,815 1,763 1,768 31,800
2019/10/15 1,766 1,790 1,757 1,783 25,800
2019/10/11 1,700 1,735 1,700 1,732 20,500
2019/10/10 1,736 1,736 1,699 1,704 12,800
2019/10/09 1,726 1,750 1,713 1,736 26,500
2019/10/08 1,663 1,751 1,663 1,751 28,500
2019/10/07 1,700 1,700 1,655 1,659 24,600
2019/10/04 1,710 1,710 1,677 1,693 12,000
2019/10/03 1,721 1,728 1,687 1,702 26,400
2019/10/02 1,738 1,762 1,738 1,751 21,300
2019/10/01 1,688 1,746 1,688 1,730 17,100
2019/09/30 1,652 1,705 1,642 1,688 20,600
2019/09/27 1,684 1,684 1,644 1,654 23,000
2019/09/26 1,699 1,709 1,687 1,702 30,500
2019/09/25 1,734 1,734 1,667 1,686 26,200
2019/09/24 1,715 1,734 1,710 1,723 8,200
2019/09/20 1,738 1,745 1,701 1,705 27,700
2019/09/19 1,706 1,750 1,697 1,745 37,900
2019/09/18 1,668 1,709 1,668 1,695 27,100
2019/09/17 1,660 1,681 1,639 1,662 23,400
2019/09/13 1,687 1,687 1,617 1,661 43,000
2019/09/12 1,680 1,690 1,660 1,670 24,500
2019/09/11 1,652 1,685 1,643 1,668 25,100
2019/09/10 1,645 1,654 1,635 1,652 10,900
2019/09/09 1,637 1,645 1,628 1,644 15,600
2019/09/06 1,617 1,641 1,615 1,636 18,900
2019/09/05 1,570 1,634 1,570 1,612 22,900
2019/09/04 1,555 1,578 1,542 1,563 14,700
2019/09/03 1,552 1,582 1,550 1,555 13,100
2019/09/02 1,587 1,587 1,552 1,552 12,700
2019/08/30 1,577 1,615 1,567 1,605 19,900
2019/08/29 1,593 1,594 1,548 1,561 24,600
2019/08/28 1,609 1,610 1,586 1,596 10,000
2019/08/27 1,604 1,618 1,587 1,596 13,900
2019/08/26 1,601 1,608 1,575 1,601 28,800
2019/08/23 1,667 1,668 1,619 1,632 18,300
2019/08/22 1,717 1,717 1,656 1,664 21,100
2019/08/21 1,672 1,703 1,672 1,691 13,100
2019/08/20 1,703 1,730 1,702 1,712 22,900
2019/08/19 1,677 1,704 1,657 1,700 14,900
2019/08/16 1,661 1,706 1,661 1,678 19,000
2019/08/15 1,614 1,672 1,614 1,647 23,500
2019/08/14 1,670 1,679 1,640 1,668 22,700
2019/08/13 1,670 1,677 1,624 1,662 21,800
2019/08/09 1,697 1,703 1,665 1,678 30,700
2019/08/08 1,690 1,712 1,644 1,700 78,800
2019/08/07 1,800 1,813 1,697 1,730 159,000
2019/08/06 1,950 2,084 1,928 2,068 51,400
2019/08/05 2,007 2,010 1,938 2,000 29,300
2019/08/02 1,999 2,019 1,971 2,002 28,300
2019/08/01 1,952 2,038 1,952 2,016 14,700
2019/07/31 2,017 2,043 1,974 1,977 28,000
2019/07/30 2,044 2,060 2,005 2,031 11,900
2019/07/29 1,944 2,044 1,941 2,042 38,700
2019/07/26 1,940 1,940 1,904 1,919 6,900
2019/07/25 1,941 1,962 1,917 1,940 10,400
2019/07/24 1,933 1,944 1,890 1,920 14,800
2019/07/23 1,939 1,947 1,903 1,912 24,600
2019/07/22 1,982 1,982 1,914 1,918 8,000
2019/07/19 1,880 1,968 1,880 1,954 17,600
2019/07/18 1,973 1,973 1,851 1,867 31,000
2019/07/17 1,947 1,985 1,917 1,973 22,300
2019/07/16 2,028 2,028 1,923 1,957 30,400
2019/07/12 2,120 2,144 2,028 2,028 34,900
2019/07/11 2,096 2,109 2,080 2,099 15,800
2019/07/10 2,085 2,105 2,053 2,096 21,300
2019/07/09 2,085 2,097 2,063 2,085 11,800
2019/07/08 2,073 2,110 2,072 2,085 16,300
2019/07/05 2,057 2,106 2,057 2,079 21,000
2019/07/04 2,098 2,112 2,059 2,067 9,500
2019/07/03 2,074 2,099 2,059 2,087 12,000
2019/07/02 2,062 2,088 2,056 2,074 10,300
2019/07/01 2,026 2,079 2,026 2,062 20,400
2019/06/28 2,023 2,024 1,997 1,997 13,000
2019/06/27 2,017 2,030 1,985 2,028 14,500
2019/06/26 2,050 2,057 2,001 2,017 22,200
2019/06/25 2,114 2,114 2,041 2,041 17,500
2019/06/24 2,159 2,159 2,083 2,093 19,900
2019/06/21 2,067 2,155 2,046 2,135 73,100
2019/06/20 2,050 2,057 2,016 2,055 9,200
2019/06/19 2,001 2,037 1,995 2,035 10,400
2019/06/18 2,084 2,085 1,979 1,980 13,700
2019/06/17 2,089 2,096 2,053 2,068 16,000
2019/06/14 2,028 2,092 2,018 2,069 24,100
2019/06/13 2,029 2,035 1,994 2,017 17,000
2019/06/12 2,014 2,105 2,014 2,046 27,200
2019/06/11 2,017 2,026 1,996 2,014 18,500
2019/06/10 2,004 2,026 1,981 2,017 29,800
2019/06/07 1,990 2,016 1,925 2,003 59,300
2019/06/06 1,978 1,996 1,941 1,963 29,700
2019/06/05 1,892 2,004 1,888 1,992 70,500
2019/06/04 1,901 1,914 1,822 1,852 106,400
2019/06/03 2,044 2,044 1,922 1,941 48,700
2019/05/31 2,051 2,121 2,006 2,094 42,600
2019/05/30 2,050 2,079 2,026 2,052 65,300
2019/05/29 2,019 2,054 1,976 2,034 40,700
2019/05/28 2,012 2,071 1,998 2,057 40,900
2019/05/27 2,042 2,067 2,007 2,012 11,100
2019/05/24 1,990 2,031 1,957 2,026 16,600
2019/05/23 1,983 2,026 1,978 1,998 27,200
2019/05/22 1,973 2,025 1,972 2,001 20,100
2019/05/21 1,980 1,980 1,934 1,972 45,100
2019/05/20 2,025 2,025 1,903 1,997 60,600
2019/05/17 2,050 2,097 2,002 2,026 67,400
2019/05/16 2,117 2,128 2,053 2,060 34,900
2019/05/15 2,133 2,144 2,065 2,117 38,200
2019/05/14 2,109 2,114 2,042 2,113 41,000
2019/05/13 2,167 2,182 2,100 2,159 49,600
2019/05/10 2,441 2,447 2,166 2,167 168,400
2019/05/09 2,332 2,510 2,330 2,450 90,200
2019/05/08 2,326 2,433 2,300 2,432 51,000
2019/05/07 2,410 2,463 2,409 2,426 37,200
2019/04/26 2,409 2,422 2,376 2,413 29,100
2019/04/25 2,418 2,433 2,355 2,430 42,600
2019/04/24 2,341 2,418 2,341 2,394 39,400
2019/04/23 2,328 2,387 2,315 2,357 33,400
2019/04/22 2,356 2,356 2,325 2,342 26,000
2019/04/19 2,358 2,387 2,357 2,383 12,800
2019/04/18 2,381 2,382 2,321 2,364 41,600
2019/04/17 2,446 2,446 2,376 2,399 24,500
2019/04/16 2,424 2,433 2,396 2,420 15,300
2019/04/15 2,397 2,435 2,395 2,423 24,700
2019/04/12 2,422 2,422 2,335 2,359 32,400
2019/04/11 2,450 2,451 2,384 2,407 34,800
2019/04/10 2,459 2,486 2,452 2,472 31,700
2019/04/09 2,434 2,479 2,421 2,459 26,600
2019/04/08 2,527 2,547 2,423 2,443 76,000
2019/04/05 2,400 2,532 2,380 2,514 83,700
2019/04/04 2,396 2,463 2,382 2,412 63,200
2019/04/03 2,411 2,440 2,384 2,396 91,600
2019/04/02 2,474 2,570 2,419 2,425 159,100
2019/04/01 2,254 2,492 2,230 2,486 220,300
2019/03/29 2,288 2,442 2,276 2,304 212,100
2019/03/28 2,398 2,461 2,280 2,283 656,400
2019/03/27 2,337 2,435 2,331 2,364 88,100
2019/03/26 2,379 2,425 2,370 2,385 97,500
2019/03/25 2,377 2,398 2,315 2,380 38,400
2019/03/22 2,412 2,415 2,369 2,383 26,100
2019/03/20 2,408 2,439 2,389 2,400 26,200
2019/03/19 2,374 2,401 2,364 2,400 42,600
2019/03/18 2,342 2,395 2,331 2,374 22,900
2019/03/15 2,288 2,363 2,280 2,361 45,800
2019/03/14 2,389 2,389 2,300 2,301 36,800
2019/03/13 2,399 2,417 2,383 2,392 17,900
2019/03/12 2,431 2,441 2,392 2,396 29,400
2019/03/11 2,525 2,525 2,359 2,420 55,200
2019/03/08 2,599 2,600 2,487 2,509 62,800
2019/03/07 2,558 2,638 2,527 2,626 78,400
2019/03/06 2,486 2,587 2,473 2,553 92,100
2019/03/05 2,455 2,499 2,450 2,480 53,700
2019/03/04 2,465 2,475 2,420 2,455 56,100
2019/03/01 2,450 2,498 2,448 2,452 67,600
2019/02/28 2,490 2,502 2,437 2,464 71,300
2019/02/27 2,480 2,540 2,432 2,496 74,200
2019/02/26 2,480 2,494 2,439 2,480 65,100
2019/02/25 2,510 2,535 2,482 2,500 73,700
2019/02/22 2,498 2,509 2,432 2,479 56,300
2019/02/21 2,424 2,455 2,361 2,450 59,500
2019/02/20 2,452 2,552 2,381 2,449 78,700
2019/02/19 2,324 2,512 2,300 2,502 86,300
2019/02/18 2,300 2,390 2,262 2,345 69,300
2019/02/15 2,215 2,311 2,210 2,257 66,500
2019/02/14 2,222 2,300 2,221 2,235 85,800
2019/02/13 2,160 2,291 2,153 2,226 94,800
2019/02/12 2,125 2,262 2,125 2,185 164,400
2019/02/08 2,000 2,090 1,988 2,025 32,500
2019/02/07 1,913 2,000 1,891 2,000 21,900
2019/02/06 1,949 1,949 1,896 1,930 11,300
2019/02/05 1,886 1,970 1,867 1,945 17,900
2019/02/04 1,752 1,893 1,752 1,888 18,700
2019/02/01 1,725 1,752 1,721 1,750 7,500
2019/01/31 1,722 1,739 1,700 1,727 7,400
2019/01/30 1,780 1,780 1,702 1,705 25,900
2019/01/29 1,741 1,798 1,741 1,798 11,600
2019/01/28 1,744 1,783 1,744 1,770 8,000
2019/01/25 1,755 1,783 1,749 1,779 11,400
2019/01/24 1,716 1,744 1,709 1,737 18,900
2019/01/23 1,734 1,740 1,710 1,727 11,200
2019/01/22 1,786 1,810 1,732 1,743 19,400
2019/01/21 1,804 1,819 1,779 1,800 8,500
2019/01/18 1,761 1,795 1,761 1,770 6,800
2019/01/17 1,758 1,775 1,739 1,758 6,500
2019/01/16 1,724 1,845 1,692 1,767 17,400
2019/01/15 1,640 1,764 1,640 1,764 13,400
2019/01/11 1,654 1,692 1,629 1,640 14,900
2019/01/10 1,711 1,727 1,651 1,654 11,100
2019/01/09 1,748 1,748 1,700 1,711 13,400
2019/01/08 1,715 1,770 1,708 1,719 12,800
2019/01/07 1,676 1,748 1,671 1,711 18,100
2019/01/04 1,552 1,645 1,529 1,644 24,800

このページの先頭へ