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
2020/12/30 1,005 1,005 986 986 36,600
2020/12/29 959 1,007 959 1,003 66,200
2020/12/28 983 995 951 963 88,700
2020/12/25 975 1,014 973 983 54,900
2020/12/24 973 981 961 963 89,700
2020/12/23 979 985 956 958 58,200
2020/12/22 991 995 962 964 115,200
2020/12/21 984 999 983 992 34,500
2020/12/18 1,000 1,018 986 993 63,600
2020/12/17 1,009 1,018 984 1,012 92,300
2020/12/16 992 1,032 984 1,019 132,300
2020/12/15 981 991 968 977 78,000
2020/12/14 969 999 968 972 115,600
2020/12/11 979 986 956 958 84,300
2020/12/10 972 988 968 975 41,100
2020/12/09 962 983 962 969 52,800
2020/12/08 968 975 959 961 68,600
2020/12/07 990 1,007 973 973 60,900
2020/12/04 999 1,008 986 995 43,800
2020/12/03 1,023 1,031 999 1,003 74,400
2020/12/02 1,029 1,047 1,015 1,015 131,600
2020/12/01 975 1,032 951 1,007 211,300
2020/11/30 940 1,010 928 970 521,800
2020/11/27 919 949 919 943 85,600
2020/11/26 914 934 910 925 113,900
2020/11/25 950 950 911 912 105,100
2020/11/24 956 961 934 937 75,500
2020/11/20 940 956 932 955 54,100
2020/11/19 960 969 944 953 76,600
2020/11/18 978 979 953 963 66,700
2020/11/17 1,011 1,011 980 993 68,100
2020/11/16 1,034 1,039 1,006 1,011 46,400
2020/11/13 1,083 1,083 1,028 1,033 49,400
2020/11/12 1,070 1,087 1,065 1,083 41,800
2020/11/11 1,062 1,100 1,055 1,100 79,500
2020/11/10 1,044 1,064 1,024 1,032 85,300
2020/11/09 1,006 1,007 981 1,000 73,900
2020/11/06 1,021 1,043 1,015 1,035 37,200
2020/11/05 1,052 1,052 1,018 1,018 53,100
2020/11/04 1,035 1,052 1,016 1,044 40,400
2020/11/02 1,006 1,030 1,006 1,018 31,500
2020/10/30 1,030 1,030 1,002 1,004 53,700
2020/10/29 1,024 1,040 1,022 1,024 50,600
2020/10/28 1,060 1,060 1,041 1,054 28,100
2020/10/27 1,072 1,076 1,059 1,072 23,500
2020/10/26 1,109 1,118 1,075 1,086 32,600
2020/10/23 1,104 1,106 1,072 1,087 19,400
2020/10/22 1,104 1,117 1,074 1,104 30,600
2020/10/21 1,132 1,144 1,104 1,104 19,000
2020/10/20 1,103 1,169 1,103 1,134 32,600
2020/10/19 1,112 1,131 1,102 1,112 30,600
2020/10/16 1,126 1,130 1,109 1,112 22,000
2020/10/15 1,161 1,170 1,132 1,132 27,600
2020/10/14 1,170 1,184 1,163 1,171 32,500
2020/10/13 1,185 1,185 1,162 1,167 21,800
2020/10/12 1,164 1,184 1,161 1,170 21,500
2020/10/09 1,182 1,182 1,151 1,164 31,300
2020/10/08 1,175 1,194 1,163 1,181 42,100
2020/10/07 1,185 1,185 1,160 1,172 23,900
2020/10/06 1,197 1,197 1,174 1,185 17,300
2020/10/05 1,174 1,201 1,174 1,192 24,900
2020/10/02 1,201 1,212 1,160 1,164 63,100
2020/09/30 1,298 1,298 1,208 1,208 55,500
2020/09/29 1,271 1,275 1,245 1,268 71,900
2020/09/28 1,247 1,295 1,238 1,294 88,700
2020/09/25 1,214 1,230 1,203 1,217 52,100
2020/09/24 1,194 1,224 1,171 1,201 60,000
2020/09/23 1,156 1,187 1,156 1,185 30,700
2020/09/18 1,158 1,186 1,146 1,178 35,300
2020/09/17 1,160 1,160 1,131 1,146 22,900
2020/09/16 1,155 1,160 1,146 1,160 31,400
2020/09/15 1,130 1,153 1,127 1,144 33,400
2020/09/14 1,120 1,121 1,104 1,121 21,000
2020/09/11 1,093 1,108 1,077 1,105 32,900
2020/09/10 1,082 1,123 1,082 1,111 49,500
2020/09/09 1,085 1,096 1,066 1,071 45,400
2020/09/08 1,057 1,109 1,057 1,102 44,600
2020/09/07 1,030 1,088 1,030 1,062 54,800
2020/09/04 1,052 1,052 1,015 1,029 78,000
2020/09/03 1,091 1,094 1,063 1,065 23,300
2020/09/02 1,093 1,103 1,067 1,071 21,500
2020/09/01 1,070 1,107 1,066 1,083 41,900
2020/08/31 1,088 1,098 1,062 1,068 46,400
2020/08/28 1,113 1,118 1,065 1,077 40,100
2020/08/27 1,127 1,127 1,108 1,113 24,200
2020/08/26 1,133 1,139 1,117 1,125 16,000
2020/08/25 1,119 1,136 1,114 1,133 32,600
2020/08/24 1,111 1,120 1,094 1,107 23,300
2020/08/21 1,095 1,108 1,094 1,100 25,400
2020/08/20 1,125 1,136 1,095 1,095 38,000
2020/08/19 1,155 1,155 1,123 1,130 33,500
2020/08/18 1,169 1,170 1,139 1,161 37,500
2020/08/17 1,185 1,187 1,161 1,173 15,200
2020/08/14 1,170 1,185 1,156 1,182 19,700
2020/08/13 1,190 1,190 1,158 1,172 27,900
2020/08/12 1,165 1,187 1,147 1,182 24,600
2020/08/11 1,081 1,176 1,081 1,176 43,000
2020/08/07 1,138 1,138 1,076 1,079 75,600
2020/08/06 1,182 1,213 1,169 1,196 23,400
2020/08/05 1,184 1,208 1,175 1,199 20,800
2020/08/04 1,168 1,184 1,156 1,182 24,500
2020/08/03 1,130 1,161 1,120 1,155 26,600
2020/07/31 1,138 1,142 1,118 1,120 20,600
2020/07/30 1,207 1,207 1,114 1,161 88,000
2020/07/29 1,259 1,259 1,205 1,216 25,500
2020/07/28 1,274 1,274 1,246 1,259 13,000
2020/07/27 1,268 1,277 1,233 1,277 22,700
2020/07/22 1,279 1,279 1,253 1,266 11,000
2020/07/21 1,260 1,282 1,250 1,279 28,600
2020/07/20 1,253 1,266 1,212 1,265 15,900
2020/07/17 1,269 1,269 1,228 1,238 15,400
2020/07/16 1,270 1,270 1,242 1,258 20,300
2020/07/15 1,264 1,281 1,240 1,265 25,500
2020/07/14 1,233 1,270 1,223 1,255 34,600
2020/07/13 1,178 1,228 1,161 1,220 38,400
2020/07/10 1,212 1,223 1,182 1,185 35,000
2020/07/09 1,239 1,244 1,213 1,224 21,800
2020/07/08 1,246 1,264 1,234 1,234 18,800
2020/07/07 1,270 1,273 1,243 1,265 21,000
2020/07/06 1,275 1,280 1,241 1,280 14,100
2020/07/03 1,233 1,258 1,219 1,245 18,700
2020/07/02 1,276 1,286 1,234 1,234 33,600
2020/07/01 1,369 1,369 1,273 1,276 38,000
2020/06/30 1,410 1,410 1,323 1,342 56,800
2020/06/29 1,314 1,425 1,307 1,415 111,000
2020/06/26 1,321 1,321 1,293 1,315 45,200
2020/06/25 1,346 1,346 1,286 1,305 52,900
2020/06/24 1,355 1,359 1,314 1,332 40,400
2020/06/23 1,391 1,391 1,355 1,365 53,800
2020/06/22 1,406 1,410 1,383 1,391 24,000
2020/06/19 1,403 1,430 1,379 1,423 64,600
2020/06/18 1,408 1,408 1,372 1,380 27,600
2020/06/17 1,400 1,409 1,367 1,403 37,200
2020/06/16 1,315 1,402 1,288 1,402 60,100
2020/06/15 1,364 1,364 1,280 1,285 43,500
2020/06/12 1,366 1,366 1,309 1,337 67,700
2020/06/11 1,437 1,437 1,365 1,371 49,500
2020/06/10 1,370 1,435 1,370 1,432 35,700
2020/06/09 1,400 1,401 1,366 1,382 22,200
2020/06/08 1,400 1,407 1,382 1,404 31,100
2020/06/05 1,343 1,384 1,339 1,383 43,800
2020/06/04 1,356 1,361 1,317 1,337 40,300
2020/06/03 1,387 1,398 1,337 1,343 43,500
2020/06/02 1,296 1,377 1,296 1,372 45,800
2020/06/01 1,311 1,315 1,290 1,304 27,700
2020/05/29 1,319 1,328 1,281 1,316 82,500
2020/05/28 1,298 1,319 1,277 1,319 71,800
2020/05/27 1,294 1,298 1,258 1,288 42,100
2020/05/26 1,288 1,305 1,274 1,291 45,300
2020/05/25 1,242 1,274 1,224 1,274 38,100
2020/05/22 1,205 1,237 1,189 1,219 58,200
2020/05/21 1,200 1,208 1,158 1,205 128,500
2020/05/20 1,236 1,289 1,236 1,271 96,700
2020/05/19 1,193 1,237 1,182 1,224 62,600
2020/05/18 1,177 1,191 1,163 1,163 37,700
2020/05/15 1,171 1,180 1,144 1,162 40,000
2020/05/14 1,194 1,197 1,157 1,158 40,500
2020/05/13 1,172 1,192 1,155 1,192 29,100
2020/05/12 1,196 1,196 1,173 1,186 34,800
2020/05/11 1,167 1,201 1,163 1,196 42,400
2020/05/08 1,150 1,171 1,131 1,162 57,900
2020/05/07 1,093 1,133 1,091 1,131 53,000
2020/05/01 1,110 1,128 1,100 1,115 53,500
2020/04/30 1,100 1,142 1,081 1,127 113,400
2020/04/28 1,072 1,112 1,065 1,074 204,200
2020/04/27 1,081 1,096 1,057 1,070 144,500
2020/04/24 1,073 1,081 1,058 1,070 47,000
2020/04/23 1,069 1,093 1,067 1,073 41,500
2020/04/22 1,071 1,081 1,042 1,056 40,500
2020/04/21 1,102 1,110 1,070 1,090 42,000
2020/04/20 1,094 1,099 1,081 1,092 49,000
2020/04/17 1,095 1,113 1,056 1,074 60,100
2020/04/16 1,005 1,066 1,002 1,065 70,400
2020/04/15 1,044 1,045 995 1,003 51,800
2020/04/14 992 1,031 992 1,025 34,100
2020/04/13 1,041 1,045 1,003 1,011 40,500
2020/04/10 1,041 1,041 1,002 1,034 45,600
2020/04/09 984 1,028 969 1,020 83,100
2020/04/08 933 975 893 969 94,200
2020/04/07 920 950 905 933 55,500
2020/04/06 867 915 856 908 86,200
2020/04/03 877 901 868 882 64,500
2020/04/02 870 905 858 866 55,600
2020/04/01 938 959 889 900 47,100
2020/03/31 954 960 927 953 75,500
2020/03/30 959 959 915 944 81,400
2020/03/27 930 974 925 967 156,000
2020/03/26 915 953 874 905 95,400
2020/03/25 930 930 897 925 130,600
2020/03/24 847 901 835 900 120,200
2020/03/23 793 847 774 835 182,700
2020/03/19 859 859 783 799 99,600
2020/03/18 905 905 830 830 127,900
2020/03/17 854 905 846 891 110,700
2020/03/16 915 954 886 890 99,700
2020/03/13 900 919 854 900 140,300
2020/03/12 1,010 1,037 970 988 112,100
2020/03/11 1,053 1,077 1,037 1,040 81,700
2020/03/10 1,036 1,071 1,004 1,066 84,900
2020/03/09 1,103 1,132 1,058 1,066 169,600
2020/03/06 1,212 1,212 1,166 1,178 119,700
2020/03/05 1,301 1,301 1,249 1,254 103,200
2020/03/04 1,291 1,303 1,269 1,273 87,400
2020/03/03 1,408 1,408 1,295 1,297 86,600
2020/03/02 1,271 1,402 1,271 1,378 108,200
2020/02/28 1,399 1,400 1,294 1,301 121,500
2020/02/27 1,480 1,480 1,437 1,448 68,800
2020/02/26 1,437 1,503 1,437 1,492 81,400
2020/02/25 1,431 1,479 1,427 1,459 58,000
2020/02/21 1,536 1,539 1,501 1,501 41,500
2020/02/20 1,543 1,555 1,523 1,550 51,900
2020/02/19 1,550 1,577 1,540 1,546 50,100
2020/02/18 1,566 1,591 1,544 1,547 90,800
2020/02/17 1,540 1,554 1,481 1,550 108,900
2020/02/14 1,563 1,580 1,539 1,574 81,200
2020/02/13 1,545 1,564 1,524 1,551 88,000
2020/02/12 1,455 1,517 1,455 1,505 92,800
2020/02/10 1,478 1,483 1,455 1,455 50,200
2020/02/07 1,460 1,484 1,452 1,478 103,700
2020/02/06 1,529 1,540 1,511 1,529 48,700
2020/02/05 1,496 1,526 1,496 1,518 39,800
2020/02/04 1,493 1,499 1,479 1,493 25,500
2020/02/03 1,491 1,502 1,461 1,492 41,600
2020/01/31 1,520 1,522 1,490 1,498 35,900
2020/01/30 1,527 1,535 1,492 1,509 50,500
2020/01/29 1,521 1,540 1,510 1,527 25,100
2020/01/28 1,524 1,539 1,510 1,526 52,700
2020/01/27 1,539 1,567 1,518 1,539 52,800
2020/01/24 1,580 1,582 1,548 1,555 56,400
2020/01/23 1,605 1,617 1,578 1,579 39,400
2020/01/22 1,607 1,625 1,602 1,605 26,400
2020/01/21 1,619 1,619 1,592 1,607 23,400
2020/01/20 1,618 1,629 1,604 1,607 24,100
2020/01/17 1,610 1,619 1,593 1,609 33,200
2020/01/16 1,620 1,620 1,597 1,608 27,900
2020/01/15 1,622 1,633 1,596 1,603 34,200
2020/01/14 1,615 1,625 1,598 1,613 49,400
2020/01/10 1,614 1,624 1,602 1,615 26,000
2020/01/09 1,592 1,622 1,590 1,614 48,000
2020/01/08 1,608 1,614 1,567 1,592 71,900
2020/01/07 1,595 1,645 1,595 1,632 65,900
2020/01/06 1,601 1,621 1,585 1,595 59,300

このページの先頭へ