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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |