4792東証P貸借
業種 サービス業
山田コンサルティンググループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,005 (24/05/21) | 1,492 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,005 (24/05/21) | 1,667 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,910 | 1,911 | 1,889 | 1,907 | +15 | +0.8 | 9,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,889 | 1,929 | 1,875 | 1,892 | +1 | +0.1 | 15,700 |
| 5/29 | 1,925 | 1,926 | 1,891 | 1,891 | -28 | -1.5 | 14,800 |
| 5/28 | 1,952 | 1,962 | 1,919 | 1,919 | -33 | -1.7 | 6,700 |
| 5/27 | 1,933 | 1,955 | 1,920 | 1,952 | +20 | +1.0 | 12,700 |
| 5/24 | 1,944 | 1,959 | 1,932 | 1,932 | -34 | -1.7 | 4,800 |
| 5/23 | 1,971 | 1,971 | 1,930 | 1,966 | +1 | +0.1 | 15,700 |
| 5/22 | 1,972 | 1,986 | 1,961 | 1,965 | +4 | +0.2 | 8,100 |
| 5/21 | 1,972 | 2,005 | 1,961 | 1,961 | -4 | -0.2 | 16,600 |
| 5/20 | 1,945 | 1,983 | 1,932 | 1,965 | +19 | +1.0 | 13,100 |
| 5/17 | 1,972 | 1,972 | 1,942 | 1,946 | -42 | -2.1 | 12,600 |
| 5/16 | 1,971 | 1,996 | 1,950 | 1,988 | +34 | +1.7 | 36,600 |
| 5/15 | 1,933 | 1,970 | 1,904 | 1,954 | +38 | +2.0 | 34,300 |
| 5/14 | 1,944 | 1,952 | 1,903 | 1,916 | -9 | -0.5 | 18,100 |
| 5/13 | 1,932 | 1,934 | 1,914 | 1,925 | -13 | -0.7 | 11,700 |
| 5/10 | 1,960 | 1,960 | 1,922 | 1,938 | +2 | +0.1 | 16,100 |
| 5/9 | 1,930 | 1,986 | 1,926 | 1,936 | +125 | +6.9 | 71,800 |
| 5/8 | 1,830 | 1,835 | 1,811 | 1,811 | -27 | -1.5 | 19,400 |
| 5/7 | 1,858 | 1,868 | 1,818 | 1,838 | +8 | +0.4 | 20,200 |
| 5/2 | 1,843 | 1,843 | 1,819 | 1,830 | -15 | -0.8 | 9,900 |
| 5/1 | 1,870 | 1,885 | 1,833 | 1,845 | -45 | -2.4 | 24,500 |
| 4/30 | 1,903 | 1,914 | 1,881 | 1,890 | -13 | -0.7 | 13,000 |
| 4/26 | 1,893 | 1,911 | 1,874 | 1,903 | +10 | +0.5 | 10,000 |
| 4/25 | 1,938 | 1,944 | 1,884 | 1,893 | -44 | -2.3 | 28,700 |
| 4/24 | 1,904 | 1,938 | 1,895 | 1,937 | +43 | +2.3 | 29,200 |
| 4/23 | 1,910 | 1,910 | 1,873 | 1,894 | -1 | -0.1 | 21,100 |
| 4/22 | 1,868 | 1,895 | 1,867 | 1,895 | +28 | +1.5 | 10,700 |
| 4/19 | 1,890 | 1,890 | 1,851 | 1,867 | -33 | -1.7 | 27,200 |
| 4/18 | 1,878 | 1,926 | 1,877 | 1,900 | +28 | +1.5 | 26,000 |
| 4/17 | 1,912 | 1,924 | 1,871 | 1,872 | -31 | -1.6 | 22,000 |
| 4/16 | 1,928 | 1,947 | 1,888 | 1,903 | -32 | -1.7 | 33,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて