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 |