日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/25 1,664 1,664 1,633 1,639 33,600
2026/05/22 1,658 1,660 1,636 1,647 15,900
2026/05/21 1,635 1,652 1,635 1,650 25,300
2026/05/20 1,645 1,653 1,622 1,635 26,500
2026/05/19 1,655 1,666 1,648 1,658 21,000
2026/05/18 1,645 1,656 1,630 1,640 24,300
2026/05/15 1,629 1,648 1,620 1,648 17,200
2026/05/14 1,637 1,645 1,616 1,629 22,600
2026/05/13 1,631 1,655 1,631 1,644 22,100
2026/05/12 1,630 1,642 1,624 1,636 20,100
2026/05/11 1,674 1,680 1,630 1,630 52,000
2026/05/08 1,637 1,695 1,604 1,664 120,400
2026/05/07 1,634 1,640 1,620 1,637 25,200
2026/05/01 1,630 1,632 1,618 1,629 18,700
2026/04/30 1,635 1,635 1,621 1,631 21,500
2026/04/28 1,615 1,635 1,615 1,635 15,700
2026/04/27 1,627 1,627 1,613 1,615 20,800
2026/04/24 1,617 1,630 1,611 1,611 21,600
2026/04/23 1,629 1,637 1,615 1,619 25,900
2026/04/22 1,646 1,652 1,634 1,634 14,700
2026/04/21 1,657 1,657 1,649 1,650 10,800
2026/04/20 1,652 1,657 1,648 1,653 23,700
2026/04/17 1,639 1,652 1,639 1,649 28,700
2026/04/16 1,651 1,664 1,631 1,637 64,900
2026/04/15 1,639 1,653 1,639 1,650 17,500
2026/04/14 1,646 1,653 1,634 1,639 18,000
2026/04/13 1,646 1,646 1,627 1,631 13,800
2026/04/10 1,646 1,650 1,640 1,646 16,800
2026/04/09 1,658 1,660 1,644 1,646 28,300
2026/04/08 1,670 1,675 1,657 1,659 36,200
2026/04/07 1,661 1,666 1,649 1,656 9,200
2026/04/06 1,650 1,659 1,650 1,654 12,400
2026/04/03 1,643 1,662 1,643 1,659 10,800
2026/03/27 1,660 1,683 1,658 1,675 51,000
2026/03/26 1,668 1,670 1,659 1,668 24,300
2026/03/25 1,680 1,680 1,665 1,670 25,900
2026/03/24 1,647 1,663 1,646 1,663 20,000
2026/03/23 1,645 1,647 1,627 1,638 36,300
2026/03/19 1,667 1,676 1,655 1,656 24,900
2026/03/18 1,673 1,678 1,663 1,678 16,000
2026/03/17 1,657 1,670 1,657 1,659 20,400
2026/03/16 1,660 1,661 1,651 1,658 25,600
2026/03/13 1,660 1,674 1,660 1,662 24,500
2026/03/12 1,683 1,683 1,657 1,668 27,600
2026/03/11 1,686 1,698 1,683 1,683 11,100
2026/03/10 1,701 1,701 1,677 1,686 17,300
2026/03/09 1,655 1,680 1,646 1,680 46,300
2026/03/06 1,684 1,695 1,673 1,695 17,900
2026/03/05 1,687 1,708 1,676 1,696 38,700
2026/03/04 1,671 1,672 1,633 1,647 63,900
2026/03/03 1,700 1,700 1,678 1,678 36,100
2026/03/02 1,710 1,712 1,688 1,699 31,200
2026/02/27 1,720 1,724 1,714 1,723 36,600
2026/02/26 1,709 1,723 1,705 1,708 34,300
2026/02/25 1,689 1,705 1,686 1,703 40,400
2026/02/24 1,675 1,684 1,667 1,684 22,900
2026/02/20 1,699 1,699 1,670 1,674 31,500
2026/02/19 1,681 1,693 1,674 1,693 18,700
2026/02/18 1,693 1,698 1,683 1,685 15,900
2026/02/17 1,680 1,699 1,676 1,683 25,000
2026/02/16 1,685 1,685 1,670 1,676 36,500
2026/02/13 1,692 1,703 1,676 1,677 66,300
2026/02/12 1,700 1,707 1,692 1,699 39,300
2026/02/10 1,704 1,709 1,696 1,699 44,400
2026/02/09 1,718 1,718 1,680 1,699 84,400
2026/02/06 1,718 1,718 1,685 1,696 65,100
2026/02/05 1,770 1,770 1,692 1,718 67,200
2026/02/04 1,745 1,758 1,740 1,752 12,500
2026/02/03 1,747 1,756 1,730 1,750 18,000
2026/02/02 1,750 1,756 1,729 1,736 14,200
2026/01/30 1,725 1,737 1,718 1,729 16,700
2026/01/29 1,734 1,737 1,708 1,720 28,200
2026/01/28 1,737 1,737 1,714 1,720 30,000
2026/01/27 1,739 1,746 1,725 1,737 24,300
2026/01/26 1,776 1,776 1,729 1,739 47,200
2026/01/23 1,784 1,788 1,770 1,770 20,300
2026/01/22 1,765 1,792 1,765 1,785 13,600
2026/01/21 1,763 1,771 1,754 1,763 23,200
2026/01/20 1,798 1,798 1,768 1,771 43,000
2026/01/19 1,820 1,820 1,793 1,798 21,000
2026/01/16 1,831 1,831 1,812 1,820 16,800
2026/01/15 1,837 1,839 1,830 1,830 12,000
2026/01/14 1,856 1,856 1,832 1,837 21,300
2026/01/13 1,850 1,860 1,831 1,838 33,600
2026/01/09 1,815 1,833 1,814 1,826 17,600
2026/01/08 1,805 1,815 1,800 1,803 10,500
2026/01/07 1,801 1,819 1,801 1,805 20,900
2026/01/06 1,793 1,808 1,789 1,801 15,100
2026/01/05 1,783 1,793 1,779 1,781 12,500

このページの先頭へ