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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,980 | 1,980 | 1,927 | 1,929 | 19,300 |
| 2024/12/27 | 1,949 | 1,972 | 1,946 | 1,970 | 17,000 |
| 2024/12/26 | 1,948 | 1,948 | 1,913 | 1,943 | 35,400 |
| 2024/12/25 | 1,946 | 1,946 | 1,902 | 1,946 | 26,400 |
| 2024/12/24 | 1,920 | 1,939 | 1,915 | 1,932 | 58,600 |
| 2024/12/23 | 1,903 | 1,919 | 1,896 | 1,906 | 11,800 |
| 2024/12/20 | 1,875 | 1,906 | 1,875 | 1,886 | 11,100 |
| 2024/12/19 | 1,866 | 1,889 | 1,852 | 1,875 | 9,500 |
| 2024/12/18 | 1,848 | 1,883 | 1,848 | 1,883 | 10,000 |
| 2024/12/17 | 1,887 | 1,898 | 1,850 | 1,857 | 23,100 |
| 2024/12/16 | 1,899 | 1,901 | 1,886 | 1,887 | 10,700 |
| 2024/12/13 | 1,904 | 1,910 | 1,892 | 1,899 | 21,300 |
| 2024/12/12 | 1,926 | 1,937 | 1,912 | 1,912 | 12,100 |
| 2024/12/11 | 1,941 | 1,941 | 1,909 | 1,920 | 25,900 |
| 2024/12/10 | 1,984 | 1,984 | 1,941 | 1,941 | 37,300 |
| 2024/12/09 | 1,977 | 1,997 | 1,970 | 1,983 | 11,600 |
| 2024/12/06 | 1,983 | 1,995 | 1,971 | 1,980 | 34,600 |
| 2024/12/05 | 2,020 | 2,029 | 1,994 | 1,994 | 27,900 |
| 2024/12/04 | 2,043 | 2,046 | 2,020 | 2,020 | 13,300 |
| 2024/12/03 | 2,047 | 2,051 | 2,030 | 2,043 | 12,700 |
| 2024/12/02 | 2,045 | 2,050 | 2,025 | 2,031 | 13,300 |
| 2024/11/29 | 2,050 | 2,082 | 2,034 | 2,047 | 14,900 |
| 2024/11/28 | 2,026 | 2,042 | 2,020 | 2,028 | 13,900 |
| 2024/11/27 | 2,030 | 2,072 | 2,021 | 2,030 | 16,000 |
| 2024/11/26 | 2,046 | 2,068 | 2,031 | 2,051 | 9,400 |
| 2024/11/25 | 2,073 | 2,092 | 2,034 | 2,046 | 18,300 |
| 2024/11/22 | 2,038 | 2,065 | 2,020 | 2,052 | 18,000 |
| 2024/11/21 | 2,039 | 2,042 | 2,025 | 2,040 | 16,600 |
| 2024/11/20 | 2,053 | 2,065 | 2,024 | 2,024 | 17,500 |
| 2024/11/19 | 2,026 | 2,064 | 2,019 | 2,058 | 9,700 |
| 2024/11/18 | 2,046 | 2,061 | 2,029 | 2,030 | 20,000 |
| 2024/11/15 | 2,084 | 2,084 | 2,054 | 2,054 | 13,000 |
| 2024/11/14 | 2,124 | 2,124 | 2,048 | 2,048 | 50,900 |
| 2024/11/13 | 2,135 | 2,146 | 2,102 | 2,124 | 23,200 |
| 2024/11/12 | 2,109 | 2,154 | 2,109 | 2,135 | 24,300 |
| 2024/11/11 | 2,146 | 2,146 | 2,102 | 2,108 | 19,500 |
| 2024/11/08 | 2,184 | 2,199 | 2,142 | 2,146 | 18,100 |
| 2024/11/07 | 2,154 | 2,209 | 2,150 | 2,167 | 52,600 |
| 2024/11/06 | 2,210 | 2,211 | 2,148 | 2,154 | 57,200 |
| 2024/11/05 | 2,094 | 2,245 | 2,072 | 2,245 | 18,800 |
| 2024/11/01 | 2,099 | 2,107 | 2,058 | 2,066 | 17,800 |
| 2024/10/31 | 2,123 | 2,140 | 2,098 | 2,112 | 15,400 |
| 2024/10/30 | 2,131 | 2,162 | 2,122 | 2,126 | 121,800 |
| 2024/10/29 | 2,065 | 2,108 | 2,065 | 2,108 | 19,200 |
| 2024/10/28 | 2,058 | 2,091 | 2,046 | 2,055 | 19,200 |
| 2024/10/25 | 2,081 | 2,083 | 2,032 | 2,058 | 20,600 |
| 2024/10/24 | 2,077 | 2,086 | 2,055 | 2,075 | 18,300 |
| 2024/10/23 | 2,076 | 2,092 | 2,041 | 2,077 | 97,200 |
| 2024/10/22 | 2,167 | 2,167 | 2,073 | 2,087 | 21,500 |
| 2024/10/21 | 2,184 | 2,184 | 2,152 | 2,158 | 14,500 |
| 2024/10/18 | 2,170 | 2,189 | 2,170 | 2,181 | 9,900 |
| 2024/10/17 | 2,201 | 2,201 | 2,160 | 2,165 | 13,400 |
| 2024/10/16 | 2,162 | 2,197 | 2,162 | 2,185 | 14,100 |
| 2024/10/15 | 2,233 | 2,233 | 2,174 | 2,190 | 28,000 |
| 2024/10/11 | 2,202 | 2,203 | 2,169 | 2,183 | 14,400 |
| 2024/10/10 | 2,207 | 2,215 | 2,169 | 2,202 | 11,500 |
| 2024/10/09 | 2,200 | 2,211 | 2,194 | 2,207 | 16,300 |
| 2024/10/08 | 2,221 | 2,224 | 2,190 | 2,200 | 28,500 |
| 2024/10/07 | 2,246 | 2,260 | 2,214 | 2,224 | 22,200 |
| 2024/10/04 | 2,230 | 2,273 | 2,226 | 2,227 | 22,000 |
| 2024/10/03 | 2,249 | 2,256 | 2,210 | 2,216 | 17,300 |
| 2024/10/02 | 2,269 | 2,298 | 2,206 | 2,222 | 33,200 |
| 2024/10/01 | 2,288 | 2,304 | 2,268 | 2,288 | 15,100 |
| 2024/09/30 | 2,289 | 2,300 | 2,231 | 2,251 | 28,400 |
| 2024/09/27 | 2,378 | 2,380 | 2,323 | 2,333 | 18,900 |
| 2024/09/26 | 2,332 | 2,385 | 2,332 | 2,385 | 25,200 |
| 2024/09/25 | 2,380 | 2,381 | 2,332 | 2,332 | 16,600 |
| 2024/09/24 | 2,430 | 2,433 | 2,381 | 2,381 | 17,500 |
| 2024/09/20 | 2,399 | 2,415 | 2,371 | 2,388 | 27,200 |
| 2024/09/19 | 2,344 | 2,396 | 2,344 | 2,366 | 16,500 |
| 2024/09/18 | 2,363 | 2,389 | 2,330 | 2,350 | 17,800 |
| 2024/09/17 | 2,389 | 2,398 | 2,331 | 2,363 | 17,600 |
| 2024/09/13 | 2,418 | 2,429 | 2,363 | 2,363 | 28,600 |
| 2024/09/12 | 2,390 | 2,480 | 2,383 | 2,434 | 42,000 |
| 2024/09/11 | 2,337 | 2,378 | 2,318 | 2,350 | 35,000 |
| 2024/09/10 | 2,366 | 2,380 | 2,322 | 2,332 | 20,200 |
| 2024/09/09 | 2,333 | 2,364 | 2,302 | 2,355 | 19,000 |
| 2024/09/06 | 2,380 | 2,408 | 2,355 | 2,383 | 23,300 |
| 2024/09/05 | 2,318 | 2,403 | 2,318 | 2,380 | 27,500 |
| 2024/09/04 | 2,338 | 2,434 | 2,325 | 2,341 | 50,200 |
| 2024/09/03 | 2,420 | 2,425 | 2,388 | 2,388 | 20,900 |
| 2024/09/02 | 2,460 | 2,490 | 2,397 | 2,424 | 36,000 |
| 2024/08/30 | 2,283 | 2,438 | 2,283 | 2,429 | 51,900 |
| 2024/08/29 | 2,344 | 2,344 | 2,238 | 2,261 | 44,900 |
| 2024/08/28 | 2,398 | 2,398 | 2,327 | 2,349 | 11,700 |
| 2024/08/27 | 2,362 | 2,405 | 2,358 | 2,395 | 19,600 |
| 2024/08/26 | 2,284 | 2,374 | 2,284 | 2,353 | 19,500 |
| 2024/08/23 | 2,321 | 2,321 | 2,275 | 2,290 | 25,900 |
| 2024/08/22 | 2,347 | 2,363 | 2,296 | 2,322 | 13,700 |
| 2024/08/21 | 2,332 | 2,379 | 2,323 | 2,351 | 13,600 |
| 2024/08/20 | 2,378 | 2,378 | 2,323 | 2,340 | 59,200 |
| 2024/08/19 | 2,393 | 2,429 | 2,360 | 2,370 | 28,500 |
| 2024/08/16 | 2,340 | 2,388 | 2,340 | 2,383 | 42,400 |
| 2024/08/15 | 2,247 | 2,368 | 2,241 | 2,340 | 50,000 |
| 2024/08/14 | 2,235 | 2,284 | 2,211 | 2,251 | 43,000 |
| 2024/08/13 | 2,243 | 2,314 | 2,232 | 2,244 | 45,100 |
| 2024/08/09 | 2,172 | 2,202 | 2,110 | 2,170 | 46,500 |
| 2024/08/08 | 2,120 | 2,190 | 2,057 | 2,144 | 58,800 |
| 2024/08/07 | 2,033 | 2,145 | 1,986 | 2,120 | 123,000 |
| 2024/08/06 | 1,842 | 1,867 | 1,750 | 1,773 | 44,100 |
| 2024/08/05 | 1,910 | 1,910 | 1,686 | 1,722 | 57,600 |
| 2024/08/02 | 2,033 | 2,052 | 1,911 | 1,911 | 26,700 |
| 2024/08/01 | 2,175 | 2,175 | 2,083 | 2,083 | 14,700 |
| 2024/07/31 | 2,178 | 2,202 | 2,141 | 2,202 | 15,300 |
| 2024/07/30 | 2,201 | 2,201 | 2,151 | 2,189 | 20,800 |
| 2024/07/29 | 2,181 | 2,215 | 2,179 | 2,215 | 14,300 |
| 2024/07/26 | 2,132 | 2,145 | 2,118 | 2,131 | 9,800 |
| 2024/07/25 | 2,129 | 2,166 | 2,109 | 2,134 | 25,800 |
| 2024/07/24 | 2,186 | 2,190 | 2,126 | 2,160 | 17,000 |
| 2024/07/23 | 2,200 | 2,228 | 2,183 | 2,192 | 5,500 |
| 2024/07/22 | 2,268 | 2,277 | 2,187 | 2,187 | 11,100 |
| 2024/07/19 | 2,266 | 2,283 | 2,220 | 2,253 | 13,500 |
| 2024/07/18 | 2,287 | 2,303 | 2,244 | 2,249 | 15,300 |
| 2024/07/17 | 2,328 | 2,345 | 2,298 | 2,320 | 22,800 |
| 2024/07/16 | 2,251 | 2,306 | 2,251 | 2,300 | 26,800 |
| 2024/07/12 | 2,199 | 2,289 | 2,199 | 2,250 | 17,900 |
| 2024/07/11 | 2,213 | 2,213 | 2,184 | 2,200 | 15,500 |
| 2024/07/10 | 2,150 | 2,212 | 2,150 | 2,191 | 28,800 |
| 2024/07/09 | 2,200 | 2,200 | 2,154 | 2,163 | 32,700 |
| 2024/07/08 | 2,200 | 2,214 | 2,185 | 2,198 | 16,900 |
| 2024/07/05 | 2,211 | 2,214 | 2,179 | 2,179 | 18,200 |
| 2024/07/04 | 2,180 | 2,202 | 2,136 | 2,202 | 17,800 |
| 2024/07/03 | 2,131 | 2,173 | 2,115 | 2,173 | 22,600 |
| 2024/07/02 | 2,101 | 2,124 | 2,092 | 2,122 | 17,600 |
| 2024/07/01 | 2,116 | 2,118 | 2,082 | 2,088 | 13,800 |
| 2024/06/28 | 2,134 | 2,134 | 2,066 | 2,081 | 15,100 |
| 2024/06/27 | 2,061 | 2,121 | 2,061 | 2,114 | 24,900 |
| 2024/06/26 | 2,048 | 2,083 | 2,041 | 2,077 | 22,800 |
| 2024/06/25 | 2,008 | 2,036 | 1,991 | 2,034 | 39,300 |
| 2024/06/24 | 1,989 | 2,011 | 1,980 | 1,988 | 11,800 |
| 2024/06/21 | 2,002 | 2,072 | 1,980 | 1,988 | 38,100 |
| 2024/06/20 | 2,030 | 2,077 | 1,986 | 2,002 | 32,300 |
| 2024/06/19 | 1,988 | 2,030 | 1,973 | 2,026 | 23,300 |
| 2024/06/18 | 1,930 | 1,984 | 1,930 | 1,975 | 22,400 |
| 2024/06/17 | 1,914 | 1,929 | 1,906 | 1,929 | 27,800 |
| 2024/06/14 | 1,879 | 1,918 | 1,875 | 1,907 | 42,700 |
| 2024/06/13 | 1,938 | 1,938 | 1,892 | 1,892 | 12,200 |
| 2024/06/12 | 1,982 | 1,982 | 1,926 | 1,932 | 13,100 |
| 2024/06/11 | 1,987 | 1,987 | 1,945 | 1,962 | 10,000 |
| 2024/06/10 | 1,972 | 1,995 | 1,963 | 1,983 | 29,700 |
| 2024/06/07 | 1,965 | 1,987 | 1,956 | 1,972 | 16,100 |
| 2024/06/06 | 1,916 | 1,967 | 1,912 | 1,963 | 23,500 |
| 2024/06/05 | 1,921 | 1,921 | 1,895 | 1,912 | 11,000 |
| 2024/06/04 | 1,904 | 1,920 | 1,893 | 1,913 | 8,100 |
| 2024/06/03 | 1,935 | 1,935 | 1,903 | 1,906 | 7,400 |
| 2024/05/31 | 1,910 | 1,911 | 1,889 | 1,907 | 9,300 |
| 2024/05/30 | 1,889 | 1,929 | 1,875 | 1,892 | 15,700 |
| 2024/05/29 | 1,925 | 1,926 | 1,891 | 1,891 | 14,800 |
| 2024/05/28 | 1,952 | 1,962 | 1,919 | 1,919 | 6,700 |
| 2024/05/27 | 1,933 | 1,955 | 1,920 | 1,952 | 12,700 |
| 2024/05/24 | 1,944 | 1,959 | 1,932 | 1,932 | 4,800 |
| 2024/05/23 | 1,971 | 1,971 | 1,930 | 1,966 | 15,700 |
| 2024/05/22 | 1,972 | 1,986 | 1,961 | 1,965 | 8,100 |
| 2024/05/21 | 1,972 | 2,005 | 1,961 | 1,961 | 16,600 |
| 2024/05/20 | 1,945 | 1,983 | 1,932 | 1,965 | 13,100 |
| 2024/05/17 | 1,972 | 1,972 | 1,942 | 1,946 | 12,600 |
| 2024/05/16 | 1,971 | 1,996 | 1,950 | 1,988 | 36,600 |
| 2024/05/15 | 1,933 | 1,970 | 1,904 | 1,954 | 34,300 |
| 2024/05/14 | 1,944 | 1,952 | 1,903 | 1,916 | 18,100 |
| 2024/05/13 | 1,932 | 1,934 | 1,914 | 1,925 | 11,700 |
| 2024/05/10 | 1,960 | 1,960 | 1,922 | 1,938 | 16,100 |
| 2024/05/09 | 1,930 | 1,986 | 1,926 | 1,936 | 71,800 |
| 2024/05/08 | 1,830 | 1,835 | 1,811 | 1,811 | 19,400 |
| 2024/05/07 | 1,858 | 1,868 | 1,818 | 1,838 | 20,200 |
| 2024/05/02 | 1,843 | 1,843 | 1,819 | 1,830 | 9,900 |
| 2024/05/01 | 1,870 | 1,885 | 1,833 | 1,845 | 24,500 |
| 2024/04/30 | 1,903 | 1,914 | 1,881 | 1,890 | 13,000 |
| 2024/04/26 | 1,893 | 1,911 | 1,874 | 1,903 | 10,000 |
| 2024/04/25 | 1,938 | 1,944 | 1,884 | 1,893 | 28,700 |
| 2024/04/24 | 1,904 | 1,938 | 1,895 | 1,937 | 29,200 |
| 2024/04/23 | 1,910 | 1,910 | 1,873 | 1,894 | 21,100 |
| 2024/04/22 | 1,868 | 1,895 | 1,867 | 1,895 | 10,700 |
| 2024/04/19 | 1,890 | 1,890 | 1,851 | 1,867 | 27,200 |
| 2024/04/18 | 1,878 | 1,926 | 1,877 | 1,900 | 26,000 |
| 2024/04/17 | 1,912 | 1,924 | 1,871 | 1,872 | 22,000 |
| 2024/04/16 | 1,928 | 1,947 | 1,888 | 1,903 | 33,500 |
| 2024/04/15 | 1,910 | 1,943 | 1,900 | 1,935 | 31,700 |
| 2024/04/12 | 1,880 | 1,921 | 1,870 | 1,910 | 52,300 |
| 2024/04/11 | 1,810 | 1,888 | 1,794 | 1,867 | 110,800 |
| 2024/04/10 | 1,727 | 1,730 | 1,722 | 1,730 | 4,700 |
| 2024/04/09 | 1,740 | 1,742 | 1,722 | 1,723 | 11,100 |
| 2024/04/08 | 1,729 | 1,743 | 1,712 | 1,740 | 24,000 |
| 2024/04/05 | 1,716 | 1,734 | 1,702 | 1,717 | 20,800 |
| 2024/04/04 | 1,743 | 1,763 | 1,731 | 1,741 | 28,200 |
| 2024/04/03 | 1,750 | 1,761 | 1,735 | 1,741 | 25,400 |
| 2024/04/02 | 1,779 | 1,779 | 1,755 | 1,771 | 22,600 |
| 2024/04/01 | 1,800 | 1,807 | 1,779 | 1,779 | 21,100 |
| 2024/03/29 | 1,768 | 1,793 | 1,763 | 1,793 | 17,300 |
| 2024/03/28 | 1,765 | 1,794 | 1,728 | 1,765 | 45,900 |
| 2024/03/27 | 1,818 | 1,828 | 1,809 | 1,819 | 30,500 |
| 2024/03/26 | 1,801 | 1,815 | 1,800 | 1,811 | 15,200 |
| 2024/03/25 | 1,806 | 1,821 | 1,797 | 1,811 | 39,500 |
| 2024/03/22 | 1,798 | 1,808 | 1,787 | 1,806 | 29,700 |
| 2024/03/21 | 1,799 | 1,804 | 1,787 | 1,787 | 23,600 |
| 2024/03/19 | 1,749 | 1,803 | 1,749 | 1,802 | 45,800 |
| 2024/03/18 | 1,746 | 1,752 | 1,739 | 1,749 | 17,000 |
| 2024/03/15 | 1,726 | 1,731 | 1,722 | 1,729 | 10,500 |
| 2024/03/14 | 1,722 | 1,727 | 1,714 | 1,724 | 16,200 |
| 2024/03/13 | 1,749 | 1,761 | 1,714 | 1,715 | 13,100 |
| 2024/03/12 | 1,744 | 1,744 | 1,710 | 1,743 | 12,700 |
| 2024/03/11 | 1,750 | 1,750 | 1,716 | 1,737 | 26,000 |
| 2024/03/08 | 1,758 | 1,778 | 1,751 | 1,765 | 25,200 |
| 2024/03/07 | 1,775 | 1,788 | 1,761 | 1,761 | 34,200 |
| 2024/03/06 | 1,738 | 1,776 | 1,738 | 1,769 | 20,700 |
| 2024/03/05 | 1,738 | 1,772 | 1,730 | 1,763 | 13,900 |
| 2024/03/04 | 1,792 | 1,792 | 1,747 | 1,751 | 42,400 |
| 2024/03/01 | 1,799 | 1,799 | 1,777 | 1,792 | 15,300 |
| 2024/02/29 | 1,800 | 1,800 | 1,772 | 1,782 | 44,300 |
| 2024/02/28 | 1,783 | 1,810 | 1,773 | 1,785 | 35,200 |
| 2024/02/27 | 1,820 | 1,820 | 1,789 | 1,792 | 36,800 |
| 2024/02/26 | 1,780 | 1,830 | 1,780 | 1,824 | 68,300 |
| 2024/02/22 | 1,775 | 1,787 | 1,758 | 1,777 | 34,500 |
| 2024/02/21 | 1,745 | 1,764 | 1,722 | 1,751 | 35,500 |
| 2024/02/20 | 1,718 | 1,727 | 1,704 | 1,720 | 36,700 |
| 2024/02/19 | 1,701 | 1,712 | 1,686 | 1,711 | 22,100 |
| 2024/02/16 | 1,668 | 1,709 | 1,668 | 1,699 | 25,500 |
| 2024/02/15 | 1,708 | 1,710 | 1,667 | 1,667 | 32,600 |
| 2024/02/14 | 1,724 | 1,724 | 1,690 | 1,695 | 27,300 |
| 2024/02/13 | 1,715 | 1,751 | 1,694 | 1,736 | 63,300 |
| 2024/02/09 | 1,694 | 1,714 | 1,683 | 1,685 | 41,600 |
| 2024/02/08 | 1,730 | 1,730 | 1,693 | 1,698 | 80,800 |
| 2024/02/07 | 1,742 | 1,760 | 1,701 | 1,751 | 104,500 |
| 2024/02/06 | 1,836 | 1,851 | 1,811 | 1,837 | 50,900 |
| 2024/02/05 | 1,896 | 1,896 | 1,851 | 1,857 | 37,800 |
| 2024/02/02 | 1,864 | 1,866 | 1,826 | 1,837 | 36,200 |
| 2024/02/01 | 1,820 | 1,869 | 1,809 | 1,845 | 40,500 |
| 2024/01/31 | 1,790 | 1,834 | 1,789 | 1,834 | 35,900 |
| 2024/01/30 | 1,797 | 1,804 | 1,778 | 1,780 | 27,200 |
| 2024/01/29 | 1,790 | 1,796 | 1,778 | 1,780 | 20,800 |
| 2024/01/26 | 1,777 | 1,817 | 1,768 | 1,768 | 31,500 |
| 2024/01/25 | 1,759 | 1,774 | 1,750 | 1,763 | 19,400 |
| 2024/01/24 | 1,740 | 1,768 | 1,727 | 1,757 | 23,700 |
| 2024/01/23 | 1,740 | 1,758 | 1,736 | 1,743 | 16,200 |
| 2024/01/22 | 1,737 | 1,737 | 1,719 | 1,733 | 17,000 |
| 2024/01/19 | 1,704 | 1,710 | 1,691 | 1,700 | 13,500 |
| 2024/01/18 | 1,689 | 1,714 | 1,689 | 1,704 | 7,900 |
| 2024/01/17 | 1,731 | 1,731 | 1,687 | 1,689 | 31,900 |
| 2024/01/16 | 1,761 | 1,761 | 1,710 | 1,716 | 20,300 |
| 2024/01/15 | 1,746 | 1,774 | 1,746 | 1,761 | 12,900 |
| 2024/01/12 | 1,776 | 1,776 | 1,730 | 1,744 | 20,700 |
| 2024/01/11 | 1,797 | 1,813 | 1,771 | 1,776 | 17,100 |
| 2024/01/10 | 1,780 | 1,801 | 1,777 | 1,781 | 15,000 |
| 2024/01/09 | 1,785 | 1,812 | 1,752 | 1,771 | 15,100 |
| 2024/01/05 | 1,733 | 1,765 | 1,730 | 1,756 | 12,800 |
| 2024/01/04 | 1,708 | 1,733 | 1,675 | 1,726 | 23,200 |