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
2021/12/30 1,120 1,120 1,098 1,101 18,100
2021/12/29 1,122 1,128 1,113 1,120 23,500
2021/12/28 1,129 1,129 1,114 1,128 21,700
2021/12/27 1,156 1,156 1,124 1,124 19,500
2021/12/24 1,149 1,164 1,149 1,160 18,400
2021/12/23 1,162 1,162 1,148 1,155 12,300
2021/12/22 1,175 1,180 1,152 1,152 17,100
2021/12/21 1,150 1,176 1,143 1,176 25,800
2021/12/20 1,130 1,149 1,122 1,136 28,900
2021/12/17 1,150 1,155 1,116 1,122 42,400
2021/12/16 1,155 1,162 1,139 1,147 22,700
2021/12/15 1,154 1,158 1,134 1,134 10,200
2021/12/14 1,164 1,164 1,138 1,154 30,200
2021/12/13 1,153 1,157 1,144 1,152 12,200
2021/12/10 1,178 1,178 1,137 1,144 20,200
2021/12/09 1,188 1,188 1,158 1,166 9,200
2021/12/08 1,178 1,199 1,178 1,188 21,900
2021/12/07 1,155 1,184 1,145 1,178 25,700
2021/12/06 1,165 1,165 1,136 1,136 19,100
2021/12/03 1,156 1,173 1,152 1,158 20,300
2021/12/02 1,135 1,182 1,135 1,156 62,000
2021/12/01 1,102 1,153 1,099 1,141 42,300
2021/11/30 1,125 1,148 1,112 1,113 34,300
2021/11/29 1,140 1,152 1,113 1,113 38,400
2021/11/26 1,143 1,150 1,132 1,141 21,700
2021/11/25 1,182 1,184 1,150 1,151 15,000
2021/11/24 1,200 1,210 1,170 1,170 27,500
2021/11/22 1,193 1,214 1,179 1,203 26,800
2021/11/19 1,205 1,213 1,179 1,185 19,600
2021/11/18 1,191 1,240 1,191 1,216 60,700
2021/11/17 1,186 1,200 1,169 1,180 23,100
2021/11/16 1,174 1,194 1,167 1,176 26,200
2021/11/15 1,202 1,202 1,174 1,182 17,300
2021/11/12 1,181 1,201 1,181 1,194 17,600
2021/11/11 1,166 1,197 1,160 1,181 25,900
2021/11/10 1,171 1,185 1,165 1,169 15,000
2021/11/09 1,224 1,224 1,167 1,171 30,900
2021/11/08 1,196 1,238 1,179 1,213 52,100
2021/11/05 1,236 1,236 1,179 1,180 41,300
2021/11/04 1,160 1,281 1,150 1,281 58,700
2021/11/02 1,177 1,179 1,156 1,157 13,500
2021/11/01 1,168 1,182 1,156 1,177 29,300
2021/10/29 1,183 1,183 1,149 1,159 13,000
2021/10/28 1,156 1,175 1,125 1,173 113,100
2021/10/27 1,155 1,168 1,149 1,165 21,700
2021/10/26 1,147 1,159 1,146 1,155 15,400
2021/10/25 1,149 1,158 1,139 1,145 17,500
2021/10/22 1,173 1,173 1,139 1,148 26,100
2021/10/21 1,150 1,178 1,144 1,173 35,000
2021/10/20 1,145 1,155 1,137 1,150 20,900
2021/10/19 1,143 1,154 1,131 1,149 16,100
2021/10/18 1,149 1,159 1,119 1,133 21,000
2021/10/15 1,122 1,141 1,109 1,139 27,100
2021/10/14 1,098 1,122 1,087 1,122 29,200
2021/10/13 1,103 1,114 1,089 1,097 23,800
2021/10/12 1,134 1,149 1,098 1,103 28,600
2021/10/11 1,137 1,148 1,122 1,131 24,300
2021/10/08 1,125 1,142 1,125 1,137 33,400
2021/10/07 1,109 1,135 1,109 1,119 25,200
2021/10/06 1,117 1,135 1,095 1,098 37,900
2021/10/05 1,106 1,124 1,080 1,098 48,800
2021/10/04 1,100 1,128 1,098 1,107 27,500
2021/10/01 1,119 1,128 1,095 1,095 39,000
2021/09/30 1,158 1,158 1,137 1,137 17,300
2021/09/29 1,115 1,156 1,115 1,150 33,700
2021/09/28 1,155 1,163 1,140 1,163 23,800
2021/09/27 1,166 1,166 1,147 1,160 23,000
2021/09/24 1,150 1,166 1,150 1,166 28,400
2021/09/22 1,150 1,150 1,131 1,134 22,300
2021/09/21 1,134 1,163 1,130 1,148 19,800
2021/09/17 1,150 1,164 1,150 1,164 28,700
2021/09/16 1,185 1,185 1,140 1,164 44,400
2021/09/15 1,170 1,174 1,155 1,168 18,700
2021/09/14 1,181 1,188 1,171 1,188 21,500
2021/09/13 1,168 1,183 1,166 1,183 16,700
2021/09/10 1,153 1,184 1,153 1,184 28,000
2021/09/09 1,156 1,182 1,152 1,168 24,500
2021/09/08 1,166 1,174 1,150 1,156 18,100
2021/09/07 1,152 1,166 1,150 1,166 16,800
2021/09/06 1,157 1,164 1,143 1,150 10,100
2021/09/03 1,124 1,150 1,119 1,142 26,500
2021/09/02 1,139 1,144 1,120 1,129 13,000
2021/09/01 1,144 1,158 1,132 1,143 18,500
2021/08/31 1,130 1,155 1,129 1,144 25,400
2021/08/30 1,120 1,147 1,118 1,118 33,000
2021/08/27 1,110 1,120 1,092 1,120 16,300
2021/08/26 1,150 1,153 1,097 1,109 35,300
2021/08/25 1,091 1,128 1,082 1,123 51,600
2021/08/24 1,066 1,085 1,040 1,061 40,400
2021/08/23 1,038 1,062 1,038 1,056 18,400
2021/08/20 1,033 1,052 1,019 1,028 44,200
2021/08/19 1,055 1,063 1,040 1,040 20,500
2021/08/18 1,050 1,080 1,041 1,061 26,100
2021/08/17 1,031 1,068 1,031 1,050 41,600
2021/08/16 1,051 1,069 1,023 1,023 51,200
2021/08/13 1,050 1,061 1,047 1,055 35,800
2021/08/12 1,066 1,066 1,048 1,050 59,600
2021/08/11 1,095 1,106 1,050 1,050 92,600
2021/08/10 1,151 1,156 1,084 1,089 72,800
2021/08/06 1,148 1,176 1,111 1,131 89,500
2021/08/05 1,180 1,206 1,180 1,204 36,800
2021/08/04 1,185 1,200 1,168 1,187 21,700
2021/08/03 1,183 1,199 1,175 1,176 24,100
2021/08/02 1,181 1,210 1,163 1,189 28,200
2021/07/30 1,205 1,205 1,166 1,170 25,600
2021/07/29 1,182 1,203 1,165 1,203 27,400
2021/07/28 1,204 1,204 1,165 1,174 38,900
2021/07/27 1,235 1,235 1,206 1,221 23,000
2021/07/26 1,198 1,234 1,196 1,231 42,800
2021/07/21 1,163 1,186 1,161 1,186 21,900
2021/07/20 1,159 1,174 1,152 1,161 22,500
2021/07/19 1,179 1,195 1,159 1,159 23,900
2021/07/16 1,164 1,197 1,158 1,194 16,000
2021/07/15 1,176 1,186 1,168 1,168 34,300
2021/07/14 1,190 1,210 1,185 1,206 17,600
2021/07/13 1,212 1,212 1,188 1,196 25,800
2021/07/12 1,178 1,204 1,178 1,200 25,800
2021/07/09 1,157 1,182 1,145 1,159 45,600
2021/07/08 1,182 1,189 1,171 1,171 22,000
2021/07/07 1,184 1,212 1,184 1,195 24,300
2021/07/06 1,204 1,210 1,166 1,199 45,600
2021/07/05 1,191 1,208 1,191 1,195 12,100
2021/07/02 1,154 1,201 1,154 1,197 23,500
2021/07/01 1,173 1,173 1,152 1,152 28,400
2021/06/30 1,187 1,187 1,172 1,173 36,800
2021/06/29 1,196 1,200 1,183 1,187 21,100
2021/06/28 1,209 1,217 1,202 1,208 29,900
2021/06/25 1,193 1,219 1,193 1,213 35,100
2021/06/24 1,186 1,195 1,171 1,189 37,700
2021/06/23 1,182 1,191 1,182 1,190 12,300
2021/06/22 1,182 1,192 1,153 1,186 33,000
2021/06/21 1,166 1,166 1,152 1,157 34,500
2021/06/18 1,182 1,189 1,176 1,177 21,200
2021/06/17 1,187 1,191 1,181 1,185 10,300
2021/06/16 1,172 1,183 1,162 1,182 23,500
2021/06/15 1,173 1,182 1,171 1,174 11,600
2021/06/14 1,208 1,208 1,168 1,172 21,200
2021/06/11 1,228 1,228 1,202 1,204 18,600
2021/06/10 1,204 1,217 1,199 1,210 28,300
2021/06/09 1,185 1,227 1,181 1,216 37,700
2021/06/08 1,203 1,212 1,187 1,192 22,400
2021/06/07 1,226 1,229 1,209 1,210 22,000
2021/06/04 1,227 1,244 1,218 1,223 34,200
2021/06/03 1,220 1,232 1,218 1,226 19,200
2021/06/02 1,207 1,228 1,205 1,223 31,500
2021/06/01 1,168 1,203 1,165 1,203 44,500
2021/05/31 1,193 1,193 1,170 1,172 55,300
2021/05/28 1,183 1,207 1,164 1,181 30,800
2021/05/27 1,192 1,195 1,177 1,177 30,400
2021/05/26 1,197 1,214 1,196 1,198 22,500
2021/05/25 1,244 1,244 1,200 1,207 43,000
2021/05/24 1,260 1,262 1,223 1,232 45,100
2021/05/21 1,269 1,273 1,247 1,249 38,800
2021/05/20 1,213 1,267 1,213 1,263 52,300
2021/05/19 1,197 1,219 1,197 1,213 26,100
2021/05/18 1,162 1,220 1,162 1,219 32,700
2021/05/17 1,204 1,204 1,155 1,164 45,200
2021/05/14 1,197 1,223 1,182 1,204 48,900
2021/05/13 1,212 1,212 1,172 1,172 80,500
2021/05/12 1,294 1,316 1,228 1,249 95,800
2021/05/11 1,235 1,287 1,228 1,277 117,500
2021/05/10 1,150 1,256 1,138 1,238 163,500
2021/05/07 1,165 1,218 1,157 1,193 55,800
2021/05/06 1,150 1,170 1,149 1,155 50,100
2021/04/30 1,145 1,174 1,145 1,146 46,200
2021/04/28 1,142 1,149 1,132 1,133 31,000
2021/04/27 1,169 1,169 1,147 1,151 25,900
2021/04/26 1,161 1,186 1,142 1,157 37,000
2021/04/23 1,158 1,174 1,147 1,149 12,800
2021/04/22 1,169 1,178 1,150 1,159 27,700
2021/04/21 1,161 1,167 1,136 1,144 38,100
2021/04/20 1,183 1,200 1,170 1,181 30,300
2021/04/19 1,238 1,238 1,195 1,195 52,100
2021/04/16 1,216 1,236 1,209 1,230 30,400
2021/04/15 1,229 1,236 1,205 1,209 62,100
2021/04/14 1,196 1,240 1,182 1,239 130,600
2021/04/13 1,163 1,220 1,147 1,192 138,300
2021/04/12 1,160 1,184 1,145 1,166 88,000
2021/04/09 1,125 1,146 1,112 1,143 62,400
2021/04/08 1,155 1,155 1,118 1,122 41,900
2021/04/07 1,154 1,175 1,144 1,159 41,600
2021/04/06 1,209 1,209 1,155 1,163 72,700
2021/04/05 1,219 1,220 1,192 1,209 31,200
2021/04/02 1,214 1,219 1,187 1,203 52,800
2021/04/01 1,196 1,230 1,196 1,217 44,800
2021/03/31 1,215 1,240 1,194 1,198 93,500
2021/03/30 1,241 1,262 1,211 1,238 156,600
2021/03/29 1,222 1,250 1,178 1,246 418,900
2021/03/26 1,058 1,069 1,052 1,066 37,100
2021/03/25 1,045 1,051 1,027 1,047 58,300
2021/03/24 1,050 1,058 1,028 1,032 70,600
2021/03/23 1,080 1,083 1,055 1,058 60,900
2021/03/22 1,072 1,078 1,059 1,076 22,900
2021/03/19 1,061 1,077 1,051 1,072 49,900
2021/03/18 1,066 1,067 1,052 1,063 32,000
2021/03/17 1,070 1,070 1,053 1,063 22,300
2021/03/16 1,058 1,070 1,053 1,070 18,800
2021/03/15 1,058 1,062 1,049 1,062 32,100
2021/03/12 1,050 1,050 1,021 1,045 61,200
2021/03/11 1,025 1,044 1,019 1,040 47,900
2021/03/10 1,029 1,030 1,010 1,027 38,000
2021/03/09 1,025 1,031 1,011 1,026 57,200
2021/03/08 1,007 1,029 1,004 1,017 48,400
2021/03/05 997 1,001 962 992 76,400
2021/03/04 996 1,011 981 990 74,400
2021/03/03 1,009 1,011 998 1,002 45,700
2021/03/02 1,030 1,046 1,004 1,013 44,200
2021/03/01 991 1,027 991 1,027 46,900
2021/02/26 1,000 1,009 984 990 60,800
2021/02/25 1,005 1,017 1,000 1,001 54,300
2021/02/24 1,005 1,019 991 995 51,700
2021/02/22 988 1,020 987 1,004 42,200
2021/02/19 1,004 1,010 980 988 37,000
2021/02/18 1,038 1,038 999 1,002 69,300
2021/02/17 1,036 1,041 1,021 1,039 42,300
2021/02/16 1,056 1,060 1,032 1,035 53,700
2021/02/15 1,078 1,079 1,050 1,056 47,100
2021/02/12 1,051 1,068 1,046 1,068 59,200
2021/02/10 1,032 1,050 1,011 1,043 63,200
2021/02/09 1,053 1,054 1,033 1,037 82,800
2021/02/08 1,012 1,069 1,012 1,052 117,400
2021/02/05 988 989 976 982 45,600
2021/02/04 985 991 973 978 27,500
2021/02/03 969 988 968 977 48,600
2021/02/02 955 966 953 959 33,500
2021/02/01 952 963 944 953 30,700
2021/01/29 969 972 951 952 82,100
2021/01/28 965 988 955 969 107,800
2021/01/27 960 976 955 970 68,100
2021/01/26 966 979 960 965 73,600
2021/01/25 965 985 964 980 37,500
2021/01/22 973 983 955 955 50,200
2021/01/21 968 978 958 973 66,800
2021/01/20 955 974 953 955 70,600
2021/01/19 955 967 953 953 81,300
2021/01/18 964 967 955 963 24,200
2021/01/15 958 969 950 958 34,300
2021/01/14 954 966 950 958 57,100
2021/01/13 955 961 949 954 41,200
2021/01/12 968 969 955 963 36,600
2021/01/08 982 982 968 977 31,100
2021/01/07 983 993 975 982 24,300
2021/01/06 965 975 963 968 16,700
2021/01/05 967 974 958 963 28,300
2021/01/04 1,001 1,037 962 969 42,800

このページの先頭へ