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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,644 | 1,648 | 1,591 | 1,599 | 47,100 |
| 2025/06/12 | 1,630 | 1,644 | 1,630 | 1,631 | 31,400 |
| 2025/06/11 | 1,615 | 1,628 | 1,615 | 1,623 | 23,300 |
| 2025/06/10 | 1,590 | 1,618 | 1,588 | 1,602 | 36,300 |
| 2025/06/09 | 1,570 | 1,601 | 1,562 | 1,586 | 43,400 |
| 2025/06/06 | 1,561 | 1,566 | 1,545 | 1,553 | 53,200 |
| 2025/06/05 | 1,588 | 1,593 | 1,561 | 1,563 | 27,200 |
| 2025/06/04 | 1,564 | 1,593 | 1,562 | 1,590 | 29,600 |
| 2025/06/03 | 1,571 | 1,572 | 1,556 | 1,564 | 25,300 |
| 2025/06/02 | 1,570 | 1,576 | 1,559 | 1,570 | 50,300 |
| 2025/05/30 | 1,581 | 1,593 | 1,577 | 1,584 | 29,300 |
| 2025/05/29 | 1,582 | 1,599 | 1,582 | 1,597 | 26,500 |
| 2025/05/28 | 1,601 | 1,603 | 1,581 | 1,581 | 32,000 |
| 2025/05/27 | 1,596 | 1,597 | 1,582 | 1,583 | 19,400 |
| 2025/05/26 | 1,581 | 1,600 | 1,579 | 1,595 | 21,400 |
| 2025/05/23 | 1,574 | 1,581 | 1,565 | 1,579 | 15,100 |
| 2025/05/22 | 1,589 | 1,593 | 1,570 | 1,570 | 25,100 |
| 2025/05/21 | 1,617 | 1,624 | 1,587 | 1,595 | 22,700 |
| 2025/05/20 | 1,620 | 1,628 | 1,599 | 1,599 | 43,200 |
| 2025/05/19 | 1,598 | 1,617 | 1,590 | 1,617 | 15,500 |
| 2025/05/16 | 1,597 | 1,613 | 1,587 | 1,610 | 34,300 |
| 2025/05/15 | 1,605 | 1,612 | 1,583 | 1,598 | 37,200 |
| 2025/05/14 | 1,653 | 1,653 | 1,598 | 1,616 | 37,700 |
| 2025/05/13 | 1,664 | 1,668 | 1,640 | 1,650 | 28,400 |
| 2025/05/12 | 1,621 | 1,660 | 1,620 | 1,649 | 54,400 |
| 2025/05/09 | 1,668 | 1,709 | 1,620 | 1,656 | 190,400 |
| 2025/05/08 | 1,743 | 1,761 | 1,643 | 1,668 | 85,100 |
| 2025/05/07 | 1,738 | 1,780 | 1,690 | 1,732 | 100,600 |
| 2025/05/02 | 1,733 | 1,771 | 1,711 | 1,731 | 31,000 |
| 2025/05/01 | 1,729 | 1,742 | 1,718 | 1,720 | 12,700 |
| 2025/04/30 | 1,743 | 1,746 | 1,711 | 1,746 | 16,900 |
| 2025/04/28 | 1,726 | 1,736 | 1,717 | 1,736 | 21,600 |
| 2025/04/25 | 1,732 | 1,739 | 1,715 | 1,726 | 22,400 |
| 2025/04/24 | 1,737 | 1,741 | 1,709 | 1,714 | 18,000 |
| 2025/04/23 | 1,714 | 1,727 | 1,704 | 1,713 | 18,500 |
| 2025/04/22 | 1,674 | 1,695 | 1,674 | 1,695 | 8,800 |
| 2025/04/21 | 1,672 | 1,679 | 1,645 | 1,662 | 10,100 |
| 2025/04/18 | 1,630 | 1,670 | 1,627 | 1,667 | 7,600 |
| 2025/04/17 | 1,610 | 1,631 | 1,610 | 1,629 | 8,100 |
| 2025/04/16 | 1,660 | 1,660 | 1,609 | 1,623 | 17,100 |
| 2025/04/15 | 1,661 | 1,671 | 1,643 | 1,661 | 9,900 |
| 2025/04/14 | 1,648 | 1,669 | 1,626 | 1,641 | 17,500 |
| 2025/04/11 | 1,596 | 1,648 | 1,572 | 1,648 | 21,100 |
| 2025/04/10 | 1,650 | 1,650 | 1,581 | 1,619 | 36,900 |
| 2025/04/09 | 1,497 | 1,563 | 1,450 | 1,515 | 33,200 |
| 2025/04/08 | 1,509 | 1,553 | 1,509 | 1,532 | 33,700 |
| 2025/04/07 | 1,426 | 1,485 | 1,425 | 1,437 | 45,100 |
| 2025/04/04 | 1,613 | 1,616 | 1,511 | 1,552 | 56,500 |
| 2025/04/03 | 1,658 | 1,663 | 1,637 | 1,644 | 28,200 |
| 2025/04/02 | 1,732 | 1,737 | 1,694 | 1,698 | 40,500 |
| 2025/04/01 | 1,742 | 1,757 | 1,730 | 1,732 | 17,900 |
| 2025/03/31 | 1,781 | 1,781 | 1,740 | 1,742 | 30,600 |
| 2025/03/28 | 1,797 | 1,805 | 1,780 | 1,786 | 20,500 |
| 2025/03/27 | 1,808 | 1,835 | 1,808 | 1,835 | 31,500 |
| 2025/03/26 | 1,801 | 1,824 | 1,781 | 1,818 | 41,700 |
| 2025/03/25 | 1,796 | 1,800 | 1,775 | 1,792 | 19,500 |
| 2025/03/24 | 1,790 | 1,802 | 1,778 | 1,778 | 13,800 |
| 2025/03/21 | 1,776 | 1,785 | 1,772 | 1,778 | 20,500 |
| 2025/03/19 | 1,780 | 1,782 | 1,764 | 1,773 | 14,900 |
| 2025/03/18 | 1,742 | 1,792 | 1,742 | 1,780 | 28,900 |
| 2025/03/17 | 1,737 | 1,740 | 1,730 | 1,731 | 11,900 |
| 2025/03/14 | 1,718 | 1,733 | 1,718 | 1,730 | 21,500 |
| 2025/03/13 | 1,750 | 1,750 | 1,726 | 1,732 | 8,300 |
| 2025/03/12 | 1,730 | 1,739 | 1,723 | 1,724 | 12,900 |
| 2025/03/11 | 1,730 | 1,730 | 1,711 | 1,729 | 17,600 |
| 2025/03/10 | 1,739 | 1,747 | 1,733 | 1,739 | 5,800 |
| 2025/03/07 | 1,749 | 1,762 | 1,724 | 1,739 | 11,700 |
| 2025/03/06 | 1,777 | 1,788 | 1,740 | 1,749 | 15,600 |
| 2025/03/05 | 1,765 | 1,773 | 1,750 | 1,767 | 17,800 |
| 2025/03/04 | 1,753 | 1,771 | 1,733 | 1,771 | 15,500 |
| 2025/03/03 | 1,749 | 1,765 | 1,733 | 1,765 | 10,600 |
| 2025/02/28 | 1,751 | 1,751 | 1,712 | 1,719 | 15,200 |
| 2025/02/27 | 1,713 | 1,745 | 1,709 | 1,745 | 10,600 |
| 2025/02/26 | 1,720 | 1,721 | 1,696 | 1,716 | 18,700 |
| 2025/02/25 | 1,730 | 1,731 | 1,713 | 1,720 | 15,000 |
| 2025/02/21 | 1,750 | 1,753 | 1,720 | 1,720 | 20,600 |
| 2025/02/20 | 1,768 | 1,775 | 1,753 | 1,755 | 12,800 |
| 2025/02/19 | 1,780 | 1,793 | 1,768 | 1,768 | 11,800 |
| 2025/02/18 | 1,783 | 1,791 | 1,768 | 1,782 | 12,600 |
| 2025/02/17 | 1,819 | 1,819 | 1,777 | 1,783 | 26,300 |
| 2025/02/14 | 1,836 | 1,836 | 1,807 | 1,807 | 18,100 |
| 2025/02/13 | 1,822 | 1,839 | 1,819 | 1,822 | 9,500 |
| 2025/02/12 | 1,835 | 1,835 | 1,814 | 1,814 | 13,900 |
| 2025/02/10 | 1,823 | 1,845 | 1,815 | 1,826 | 16,400 |
| 2025/02/07 | 1,875 | 1,875 | 1,826 | 1,826 | 22,000 |
| 2025/02/06 | 1,928 | 1,987 | 1,830 | 1,867 | 83,900 |
| 2025/02/05 | 1,914 | 1,924 | 1,901 | 1,923 | 13,300 |
| 2025/02/04 | 1,914 | 1,918 | 1,896 | 1,896 | 12,300 |
| 2025/02/03 | 1,901 | 1,937 | 1,882 | 1,885 | 23,700 |
| 2025/01/31 | 1,950 | 1,950 | 1,918 | 1,918 | 13,500 |
| 2025/01/30 | 1,950 | 1,970 | 1,921 | 1,970 | 16,600 |
| 2025/01/29 | 1,979 | 1,988 | 1,950 | 1,950 | 19,100 |
| 2025/01/28 | 1,933 | 1,983 | 1,933 | 1,974 | 19,400 |
| 2025/01/27 | 1,918 | 1,951 | 1,903 | 1,933 | 20,700 |
| 2025/01/24 | 1,871 | 1,909 | 1,863 | 1,890 | 13,800 |
| 2025/01/23 | 1,836 | 1,872 | 1,836 | 1,854 | 9,900 |
| 2025/01/22 | 1,831 | 1,871 | 1,830 | 1,836 | 18,700 |
| 2025/01/21 | 1,823 | 1,825 | 1,800 | 1,822 | 8,300 |
| 2025/01/20 | 1,809 | 1,830 | 1,800 | 1,823 | 24,500 |
| 2025/01/17 | 1,839 | 1,839 | 1,806 | 1,808 | 11,700 |
| 2025/01/16 | 1,855 | 1,886 | 1,843 | 1,843 | 17,600 |
| 2025/01/15 | 1,833 | 1,867 | 1,833 | 1,853 | 16,500 |
| 2025/01/14 | 1,850 | 1,868 | 1,827 | 1,831 | 28,900 |
| 2025/01/10 | 1,865 | 1,870 | 1,852 | 1,868 | 9,200 |
| 2025/01/09 | 1,876 | 1,886 | 1,865 | 1,865 | 20,400 |
| 2025/01/08 | 1,890 | 1,893 | 1,875 | 1,875 | 21,600 |
| 2025/01/07 | 1,907 | 1,911 | 1,890 | 1,895 | 26,500 |
| 2025/01/06 | 1,970 | 1,970 | 1,906 | 1,906 | 27,800 |