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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,721 | 1,728 | 1,700 | 1,711 | 24,900 |
| 2023/12/28 | 1,722 | 1,730 | 1,718 | 1,721 | 11,300 |
| 2023/12/27 | 1,738 | 1,747 | 1,720 | 1,740 | 24,400 |
| 2023/12/26 | 1,727 | 1,753 | 1,727 | 1,735 | 19,500 |
| 2023/12/25 | 1,762 | 1,762 | 1,727 | 1,735 | 18,900 |
| 2023/12/22 | 1,733 | 1,759 | 1,733 | 1,744 | 13,500 |
| 2023/12/21 | 1,750 | 1,750 | 1,726 | 1,742 | 19,400 |
| 2023/12/20 | 1,747 | 1,789 | 1,747 | 1,776 | 18,700 |
| 2023/12/19 | 1,727 | 1,756 | 1,723 | 1,747 | 17,300 |
| 2023/12/18 | 1,734 | 1,734 | 1,697 | 1,723 | 21,600 |
| 2023/12/15 | 1,740 | 1,753 | 1,723 | 1,741 | 15,500 |
| 2023/12/14 | 1,774 | 1,784 | 1,743 | 1,745 | 12,600 |
| 2023/12/13 | 1,751 | 1,766 | 1,751 | 1,756 | 10,000 |
| 2023/12/12 | 1,782 | 1,782 | 1,744 | 1,751 | 27,400 |
| 2023/12/11 | 1,759 | 1,764 | 1,737 | 1,764 | 23,000 |
| 2023/12/08 | 1,751 | 1,779 | 1,717 | 1,732 | 37,800 |
| 2023/12/07 | 1,807 | 1,807 | 1,771 | 1,778 | 25,700 |
| 2023/12/06 | 1,772 | 1,815 | 1,751 | 1,808 | 30,500 |
| 2023/12/05 | 1,813 | 1,837 | 1,783 | 1,783 | 27,000 |
| 2023/12/04 | 1,807 | 1,840 | 1,795 | 1,833 | 30,900 |
| 2023/12/01 | 1,837 | 1,839 | 1,784 | 1,794 | 49,600 |
| 2023/11/30 | 1,846 | 1,850 | 1,810 | 1,850 | 36,500 |
| 2023/11/29 | 1,819 | 1,849 | 1,798 | 1,838 | 47,800 |
| 2023/11/28 | 1,786 | 1,846 | 1,773 | 1,823 | 65,700 |
| 2023/11/27 | 1,727 | 1,796 | 1,724 | 1,786 | 103,700 |
| 2023/11/24 | 1,670 | 1,722 | 1,670 | 1,709 | 40,500 |
| 2023/11/22 | 1,650 | 1,682 | 1,650 | 1,665 | 41,000 |
| 2023/11/21 | 1,673 | 1,690 | 1,660 | 1,674 | 26,000 |
| 2023/11/20 | 1,680 | 1,709 | 1,673 | 1,682 | 32,200 |
| 2023/11/17 | 1,651 | 1,680 | 1,651 | 1,680 | 17,800 |
| 2023/11/16 | 1,671 | 1,687 | 1,656 | 1,660 | 20,100 |
| 2023/11/15 | 1,694 | 1,700 | 1,681 | 1,694 | 25,300 |
| 2023/11/14 | 1,686 | 1,694 | 1,669 | 1,669 | 18,900 |
| 2023/11/13 | 1,674 | 1,692 | 1,662 | 1,679 | 39,400 |
| 2023/11/10 | 1,662 | 1,693 | 1,656 | 1,693 | 30,300 |
| 2023/11/09 | 1,666 | 1,688 | 1,634 | 1,688 | 48,400 |
| 2023/11/08 | 1,710 | 1,726 | 1,667 | 1,669 | 191,500 |
| 2023/11/07 | 1,600 | 1,603 | 1,582 | 1,583 | 31,400 |
| 2023/11/06 | 1,600 | 1,618 | 1,589 | 1,611 | 34,000 |
| 2023/11/02 | 1,584 | 1,591 | 1,566 | 1,584 | 27,200 |
| 2023/11/01 | 1,582 | 1,591 | 1,560 | 1,573 | 18,400 |
| 2023/10/31 | 1,550 | 1,564 | 1,527 | 1,562 | 33,700 |
| 2023/10/30 | 1,535 | 1,547 | 1,525 | 1,536 | 124,400 |
| 2023/10/27 | 1,530 | 1,552 | 1,530 | 1,550 | 15,700 |
| 2023/10/26 | 1,522 | 1,550 | 1,514 | 1,519 | 17,900 |
| 2023/10/25 | 1,566 | 1,566 | 1,540 | 1,544 | 26,200 |
| 2023/10/24 | 1,527 | 1,557 | 1,502 | 1,550 | 27,900 |
| 2023/10/23 | 1,539 | 1,539 | 1,510 | 1,512 | 16,200 |
| 2023/10/20 | 1,547 | 1,547 | 1,526 | 1,539 | 15,700 |
| 2023/10/19 | 1,524 | 1,567 | 1,522 | 1,550 | 20,100 |
| 2023/10/18 | 1,572 | 1,572 | 1,535 | 1,553 | 16,300 |
| 2023/10/17 | 1,558 | 1,568 | 1,548 | 1,565 | 20,000 |
| 2023/10/16 | 1,537 | 1,555 | 1,526 | 1,539 | 22,800 |
| 2023/10/13 | 1,561 | 1,563 | 1,548 | 1,552 | 27,500 |
| 2023/10/12 | 1,560 | 1,577 | 1,548 | 1,577 | 22,100 |
| 2023/10/11 | 1,595 | 1,595 | 1,558 | 1,561 | 20,100 |
| 2023/10/10 | 1,583 | 1,595 | 1,579 | 1,594 | 19,700 |
| 2023/10/06 | 1,555 | 1,573 | 1,548 | 1,568 | 16,800 |
| 2023/10/05 | 1,525 | 1,549 | 1,525 | 1,548 | 22,300 |
| 2023/10/04 | 1,514 | 1,533 | 1,500 | 1,501 | 42,400 |
| 2023/10/03 | 1,555 | 1,572 | 1,538 | 1,538 | 33,000 |
| 2023/10/02 | 1,620 | 1,634 | 1,566 | 1,566 | 47,900 |
| 2023/09/29 | 1,630 | 1,630 | 1,604 | 1,616 | 34,200 |
| 2023/09/28 | 1,630 | 1,633 | 1,608 | 1,616 | 28,700 |
| 2023/09/27 | 1,630 | 1,664 | 1,621 | 1,661 | 39,900 |
| 2023/09/26 | 1,669 | 1,669 | 1,639 | 1,639 | 27,500 |
| 2023/09/25 | 1,661 | 1,682 | 1,648 | 1,679 | 28,600 |
| 2023/09/22 | 1,641 | 1,660 | 1,631 | 1,648 | 41,900 |
| 2023/09/21 | 1,648 | 1,664 | 1,648 | 1,651 | 14,400 |
| 2023/09/20 | 1,656 | 1,675 | 1,647 | 1,649 | 30,900 |
| 2023/09/19 | 1,670 | 1,678 | 1,641 | 1,665 | 26,000 |
| 2023/09/15 | 1,670 | 1,676 | 1,656 | 1,676 | 28,400 |
| 2023/09/14 | 1,663 | 1,665 | 1,639 | 1,656 | 29,900 |
| 2023/09/13 | 1,664 | 1,669 | 1,643 | 1,653 | 24,500 |
| 2023/09/12 | 1,650 | 1,670 | 1,640 | 1,664 | 26,500 |
| 2023/09/11 | 1,667 | 1,667 | 1,636 | 1,647 | 31,500 |
| 2023/09/08 | 1,661 | 1,686 | 1,657 | 1,660 | 34,600 |
| 2023/09/07 | 1,693 | 1,709 | 1,672 | 1,676 | 60,900 |
| 2023/09/06 | 1,727 | 1,735 | 1,695 | 1,706 | 55,100 |
| 2023/09/05 | 1,715 | 1,725 | 1,692 | 1,724 | 66,200 |
| 2023/09/04 | 1,720 | 1,732 | 1,685 | 1,721 | 128,700 |
| 2023/09/01 | 1,618 | 1,689 | 1,617 | 1,688 | 177,000 |
| 2023/08/31 | 1,576 | 1,587 | 1,572 | 1,578 | 17,200 |
| 2023/08/30 | 1,568 | 1,581 | 1,555 | 1,560 | 19,800 |
| 2023/08/29 | 1,554 | 1,569 | 1,553 | 1,563 | 17,600 |
| 2023/08/28 | 1,535 | 1,557 | 1,535 | 1,551 | 14,300 |
| 2023/08/25 | 1,530 | 1,540 | 1,523 | 1,530 | 20,900 |
| 2023/08/24 | 1,546 | 1,553 | 1,536 | 1,544 | 41,200 |
| 2023/08/23 | 1,516 | 1,539 | 1,513 | 1,538 | 19,000 |
| 2023/08/22 | 1,535 | 1,535 | 1,517 | 1,529 | 22,200 |
| 2023/08/21 | 1,500 | 1,522 | 1,500 | 1,514 | 16,300 |
| 2023/08/18 | 1,510 | 1,513 | 1,495 | 1,501 | 27,400 |
| 2023/08/17 | 1,531 | 1,531 | 1,492 | 1,521 | 43,600 |
| 2023/08/16 | 1,560 | 1,565 | 1,533 | 1,536 | 40,000 |
| 2023/08/15 | 1,552 | 1,584 | 1,552 | 1,582 | 31,400 |
| 2023/08/14 | 1,553 | 1,570 | 1,553 | 1,560 | 30,700 |
| 2023/08/10 | 1,547 | 1,552 | 1,528 | 1,552 | 25,100 |
| 2023/08/09 | 1,558 | 1,561 | 1,535 | 1,547 | 25,000 |
| 2023/08/08 | 1,559 | 1,570 | 1,546 | 1,546 | 28,700 |
| 2023/08/07 | 1,532 | 1,554 | 1,524 | 1,553 | 37,000 |
| 2023/08/04 | 1,530 | 1,581 | 1,513 | 1,532 | 81,900 |
| 2023/08/03 | 1,568 | 1,580 | 1,534 | 1,548 | 78,400 |
| 2023/08/02 | 1,583 | 1,600 | 1,569 | 1,576 | 41,400 |
| 2023/08/01 | 1,607 | 1,607 | 1,563 | 1,588 | 72,700 |
| 2023/07/31 | 1,626 | 1,636 | 1,594 | 1,606 | 50,600 |
| 2023/07/28 | 1,573 | 1,603 | 1,560 | 1,600 | 48,900 |
| 2023/07/27 | 1,570 | 1,600 | 1,564 | 1,594 | 19,400 |
| 2023/07/26 | 1,577 | 1,583 | 1,555 | 1,570 | 18,300 |
| 2023/07/25 | 1,585 | 1,595 | 1,567 | 1,568 | 21,800 |
| 2023/07/24 | 1,567 | 1,592 | 1,566 | 1,582 | 35,200 |
| 2023/07/21 | 1,579 | 1,581 | 1,551 | 1,560 | 32,100 |
| 2023/07/20 | 1,611 | 1,613 | 1,582 | 1,582 | 33,200 |
| 2023/07/19 | 1,590 | 1,610 | 1,590 | 1,610 | 14,200 |
| 2023/07/18 | 1,592 | 1,615 | 1,583 | 1,587 | 39,600 |
| 2023/07/14 | 1,614 | 1,614 | 1,587 | 1,592 | 21,000 |
| 2023/07/13 | 1,563 | 1,600 | 1,552 | 1,597 | 20,100 |
| 2023/07/12 | 1,581 | 1,585 | 1,551 | 1,551 | 36,500 |
| 2023/07/11 | 1,574 | 1,587 | 1,553 | 1,565 | 40,300 |
| 2023/07/10 | 1,590 | 1,593 | 1,571 | 1,572 | 36,000 |
| 2023/07/07 | 1,598 | 1,603 | 1,582 | 1,585 | 40,500 |
| 2023/07/06 | 1,612 | 1,617 | 1,600 | 1,608 | 21,500 |
| 2023/07/05 | 1,615 | 1,631 | 1,604 | 1,611 | 25,700 |
| 2023/07/04 | 1,602 | 1,638 | 1,599 | 1,627 | 49,300 |
| 2023/07/03 | 1,628 | 1,646 | 1,611 | 1,614 | 31,900 |
| 2023/06/30 | 1,639 | 1,639 | 1,609 | 1,615 | 36,900 |
| 2023/06/29 | 1,634 | 1,659 | 1,630 | 1,639 | 52,400 |
| 2023/06/28 | 1,620 | 1,643 | 1,620 | 1,642 | 25,700 |
| 2023/06/27 | 1,617 | 1,617 | 1,595 | 1,610 | 29,400 |
| 2023/06/26 | 1,638 | 1,639 | 1,605 | 1,617 | 33,500 |
| 2023/06/23 | 1,669 | 1,669 | 1,606 | 1,628 | 60,800 |
| 2023/06/22 | 1,678 | 1,691 | 1,653 | 1,662 | 35,800 |
| 2023/06/21 | 1,695 | 1,701 | 1,675 | 1,678 | 39,400 |
| 2023/06/20 | 1,688 | 1,705 | 1,684 | 1,701 | 25,000 |
| 2023/06/19 | 1,693 | 1,727 | 1,684 | 1,694 | 50,300 |
| 2023/06/16 | 1,693 | 1,701 | 1,673 | 1,684 | 49,200 |
| 2023/06/15 | 1,699 | 1,725 | 1,689 | 1,698 | 55,000 |
| 2023/06/14 | 1,704 | 1,710 | 1,680 | 1,691 | 33,500 |
| 2023/06/13 | 1,694 | 1,722 | 1,692 | 1,704 | 44,700 |
| 2023/06/12 | 1,676 | 1,701 | 1,675 | 1,694 | 29,200 |
| 2023/06/09 | 1,694 | 1,694 | 1,651 | 1,664 | 42,400 |
| 2023/06/08 | 1,692 | 1,703 | 1,654 | 1,660 | 45,800 |
| 2023/06/07 | 1,715 | 1,739 | 1,695 | 1,695 | 51,900 |
| 2023/06/06 | 1,742 | 1,746 | 1,713 | 1,722 | 44,600 |
| 2023/06/05 | 1,778 | 1,788 | 1,738 | 1,757 | 36,200 |
| 2023/06/02 | 1,683 | 1,758 | 1,683 | 1,751 | 37,900 |
| 2023/06/01 | 1,700 | 1,710 | 1,677 | 1,687 | 33,000 |
| 2023/05/31 | 1,710 | 1,722 | 1,684 | 1,691 | 41,000 |
| 2023/05/30 | 1,701 | 1,747 | 1,686 | 1,736 | 37,900 |
| 2023/05/29 | 1,709 | 1,733 | 1,693 | 1,716 | 39,100 |
| 2023/05/26 | 1,700 | 1,717 | 1,662 | 1,669 | 27,400 |
| 2023/05/25 | 1,705 | 1,726 | 1,691 | 1,706 | 32,600 |
| 2023/05/24 | 1,713 | 1,741 | 1,709 | 1,713 | 23,400 |
| 2023/05/23 | 1,760 | 1,783 | 1,728 | 1,741 | 38,300 |
| 2023/05/22 | 1,770 | 1,770 | 1,745 | 1,763 | 21,800 |
| 2023/05/19 | 1,778 | 1,790 | 1,755 | 1,776 | 31,500 |
| 2023/05/18 | 1,790 | 1,797 | 1,760 | 1,788 | 48,300 |
| 2023/05/17 | 1,786 | 1,797 | 1,746 | 1,753 | 72,300 |
| 2023/05/16 | 1,742 | 1,792 | 1,712 | 1,792 | 67,500 |
| 2023/05/15 | 1,704 | 1,777 | 1,700 | 1,743 | 111,800 |
| 2023/05/12 | 1,800 | 1,805 | 1,691 | 1,697 | 306,300 |
| 2023/05/11 | 1,996 | 2,067 | 1,852 | 1,872 | 786,900 |
| 2023/05/10 | 1,975 | 1,975 | 1,910 | 1,975 | 308,900 |
| 2023/05/09 | 1,553 | 1,584 | 1,553 | 1,575 | 37,900 |
| 2023/05/08 | 1,574 | 1,585 | 1,541 | 1,551 | 28,400 |
| 2023/05/02 | 1,575 | 1,580 | 1,536 | 1,568 | 31,800 |
| 2023/05/01 | 1,526 | 1,584 | 1,526 | 1,576 | 82,700 |
| 2023/04/28 | 1,499 | 1,524 | 1,496 | 1,523 | 27,500 |
| 2023/04/27 | 1,503 | 1,506 | 1,486 | 1,488 | 20,300 |
| 2023/04/26 | 1,520 | 1,523 | 1,481 | 1,503 | 23,900 |
| 2023/04/25 | 1,507 | 1,528 | 1,506 | 1,524 | 29,400 |
| 2023/04/24 | 1,512 | 1,512 | 1,492 | 1,507 | 15,300 |
| 2023/04/21 | 1,501 | 1,523 | 1,482 | 1,512 | 35,100 |
| 2023/04/20 | 1,503 | 1,522 | 1,486 | 1,494 | 70,200 |
| 2023/04/19 | 1,491 | 1,508 | 1,469 | 1,506 | 43,900 |
| 2023/04/18 | 1,520 | 1,520 | 1,477 | 1,491 | 47,900 |
| 2023/04/17 | 1,523 | 1,526 | 1,460 | 1,515 | 76,600 |
| 2023/04/14 | 1,454 | 1,514 | 1,452 | 1,507 | 102,600 |
| 2023/04/13 | 1,412 | 1,443 | 1,400 | 1,443 | 62,100 |
| 2023/04/12 | 1,381 | 1,418 | 1,381 | 1,412 | 93,100 |
| 2023/04/11 | 1,308 | 1,357 | 1,300 | 1,351 | 118,200 |
| 2023/04/10 | 1,305 | 1,322 | 1,292 | 1,309 | 135,800 |
| 2023/04/07 | 1,340 | 1,363 | 1,280 | 1,300 | 460,500 |
| 2023/04/06 | 1,460 | 1,479 | 1,446 | 1,458 | 36,900 |
| 2023/04/05 | 1,539 | 1,539 | 1,477 | 1,478 | 41,000 |
| 2023/04/04 | 1,553 | 1,554 | 1,524 | 1,550 | 32,900 |
| 2023/04/03 | 1,548 | 1,563 | 1,538 | 1,558 | 29,800 |
| 2023/03/31 | 1,508 | 1,532 | 1,505 | 1,531 | 20,600 |
| 2023/03/30 | 1,510 | 1,513 | 1,483 | 1,508 | 48,800 |
| 2023/03/29 | 1,500 | 1,528 | 1,482 | 1,519 | 50,200 |
| 2023/03/28 | 1,506 | 1,516 | 1,471 | 1,481 | 40,500 |
| 2023/03/27 | 1,460 | 1,504 | 1,460 | 1,501 | 26,900 |
| 2023/03/24 | 1,472 | 1,478 | 1,441 | 1,460 | 28,200 |
| 2023/03/23 | 1,434 | 1,473 | 1,430 | 1,468 | 27,100 |
| 2023/03/22 | 1,407 | 1,445 | 1,403 | 1,434 | 69,000 |
| 2023/03/20 | 1,400 | 1,401 | 1,379 | 1,385 | 34,500 |
| 2023/03/17 | 1,419 | 1,422 | 1,387 | 1,394 | 59,100 |
| 2023/03/16 | 1,446 | 1,446 | 1,393 | 1,397 | 95,500 |
| 2023/03/15 | 1,478 | 1,490 | 1,454 | 1,476 | 30,600 |
| 2023/03/14 | 1,465 | 1,472 | 1,430 | 1,452 | 58,000 |
| 2023/03/13 | 1,487 | 1,497 | 1,466 | 1,472 | 59,400 |
| 2023/03/10 | 1,553 | 1,554 | 1,504 | 1,515 | 68,700 |
| 2023/03/09 | 1,590 | 1,590 | 1,560 | 1,575 | 23,700 |
| 2023/03/08 | 1,553 | 1,588 | 1,553 | 1,584 | 23,400 |
| 2023/03/07 | 1,540 | 1,579 | 1,525 | 1,571 | 52,300 |
| 2023/03/06 | 1,529 | 1,553 | 1,515 | 1,544 | 42,700 |
| 2023/03/03 | 1,477 | 1,528 | 1,469 | 1,520 | 58,000 |
| 2023/03/02 | 1,505 | 1,515 | 1,478 | 1,489 | 47,900 |
| 2023/03/01 | 1,529 | 1,536 | 1,510 | 1,521 | 34,000 |
| 2023/02/28 | 1,524 | 1,534 | 1,509 | 1,534 | 34,600 |
| 2023/02/27 | 1,553 | 1,553 | 1,510 | 1,532 | 34,100 |
| 2023/02/24 | 1,534 | 1,560 | 1,515 | 1,553 | 44,900 |
| 2023/02/22 | 1,495 | 1,537 | 1,484 | 1,536 | 53,300 |
| 2023/02/21 | 1,535 | 1,548 | 1,516 | 1,525 | 39,800 |
| 2023/02/20 | 1,510 | 1,539 | 1,477 | 1,536 | 61,100 |
| 2023/02/17 | 1,438 | 1,512 | 1,431 | 1,511 | 53,000 |
| 2023/02/16 | 1,480 | 1,495 | 1,431 | 1,446 | 62,700 |
| 2023/02/15 | 1,513 | 1,513 | 1,469 | 1,477 | 60,400 |
| 2023/02/14 | 1,452 | 1,520 | 1,450 | 1,509 | 95,500 |
| 2023/02/13 | 1,421 | 1,473 | 1,411 | 1,471 | 82,300 |
| 2023/02/10 | 1,392 | 1,436 | 1,370 | 1,425 | 144,100 |
| 2023/02/09 | 1,319 | 1,398 | 1,302 | 1,385 | 239,400 |
| 2023/02/08 | 1,339 | 1,340 | 1,270 | 1,319 | 342,400 |
| 2023/02/07 | 1,154 | 1,163 | 1,154 | 1,159 | 12,500 |
| 2023/02/06 | 1,151 | 1,159 | 1,150 | 1,153 | 17,100 |
| 2023/02/03 | 1,160 | 1,160 | 1,149 | 1,150 | 10,200 |
| 2023/02/02 | 1,166 | 1,167 | 1,157 | 1,162 | 12,700 |
| 2023/02/01 | 1,170 | 1,180 | 1,148 | 1,154 | 29,100 |
| 2023/01/31 | 1,180 | 1,190 | 1,169 | 1,169 | 10,500 |
| 2023/01/30 | 1,178 | 1,192 | 1,172 | 1,172 | 23,900 |
| 2023/01/27 | 1,185 | 1,185 | 1,169 | 1,175 | 9,000 |
| 2023/01/26 | 1,193 | 1,193 | 1,174 | 1,174 | 13,200 |
| 2023/01/25 | 1,193 | 1,197 | 1,187 | 1,193 | 18,100 |
| 2023/01/24 | 1,171 | 1,184 | 1,171 | 1,181 | 18,100 |
| 2023/01/23 | 1,160 | 1,174 | 1,158 | 1,174 | 11,300 |
| 2023/01/20 | 1,154 | 1,156 | 1,150 | 1,150 | 18,300 |
| 2023/01/19 | 1,145 | 1,154 | 1,143 | 1,146 | 10,200 |
| 2023/01/18 | 1,145 | 1,164 | 1,143 | 1,156 | 12,800 |
| 2023/01/17 | 1,144 | 1,151 | 1,144 | 1,146 | 8,200 |
| 2023/01/16 | 1,148 | 1,154 | 1,144 | 1,144 | 6,800 |
| 2023/01/13 | 1,147 | 1,155 | 1,145 | 1,145 | 11,100 |
| 2023/01/12 | 1,158 | 1,160 | 1,149 | 1,153 | 6,000 |
| 2023/01/11 | 1,148 | 1,156 | 1,148 | 1,153 | 4,300 |
| 2023/01/10 | 1,150 | 1,156 | 1,149 | 1,151 | 10,700 |
| 2023/01/06 | 1,138 | 1,148 | 1,138 | 1,145 | 7,400 |
| 2023/01/05 | 1,136 | 1,145 | 1,136 | 1,142 | 15,000 |
| 2023/01/04 | 1,168 | 1,168 | 1,137 | 1,137 | 15,000 |