！決算発表予定日 2024/05/08
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 |
|---|---|
| 2,067 (23/05/11) | 1,492 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,947 (24/04/16) | 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) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,903 | 1,914 | 1,881 | 1,890 | -13 | -0.7 | 13,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,910 | 1,943 | 1,900 | 1,935 | +25 | +1.3 | 31,700 |
| 4/12 | 1,880 | 1,921 | 1,870 | 1,910 | +43 | +2.3 | 52,300 |
| 4/11 | 1,810 | 1,888 | 1,794 | 1,867 | +137 | +7.9 | 110,800 |
| 4/10 | 1,727 | 1,730 | 1,722 | 1,730 | +7 | +0.4 | 4,700 |
| 4/9 | 1,740 | 1,742 | 1,722 | 1,723 | -17 | -1.0 | 11,100 |
| 4/8 | 1,729 | 1,743 | 1,712 | 1,740 | +23 | +1.3 | 24,000 |
| 4/5 | 1,716 | 1,734 | 1,702 | 1,717 | -24 | -1.4 | 20,800 |
| 4/4 | 1,743 | 1,763 | 1,731 | 1,741 | 0 | 0.0 | 28,200 |
| 4/3 | 1,750 | 1,761 | 1,735 | 1,741 | -30 | -1.7 | 25,400 |
| 4/2 | 1,779 | 1,779 | 1,755 | 1,771 | -8 | -0.5 | 22,600 |
| 4/1 | 1,800 | 1,807 | 1,779 | 1,779 | -14 | -0.8 | 21,100 |
| 3/29 | 1,768 | 1,793 | 1,763 | 1,793 | +28 | +1.6 | 17,300 |
| 3/28 | 1,765 | 1,794 | 1,728 | 1,765 | -54 | -3.0 | 45,900 |
| 3/27 | 1,818 | 1,828 | 1,809 | 1,819 | +8 | +0.4 | 30,500 |
| 3/26 | 1,801 | 1,815 | 1,800 | 1,811 | 0 | 0.0 | 15,200 |
| 3/25 | 1,806 | 1,821 | 1,797 | 1,811 | +5 | +0.3 | 39,500 |
| 3/22 | 1,798 | 1,808 | 1,787 | 1,806 | +19 | +1.1 | 29,700 |
| 3/21 | 1,799 | 1,804 | 1,787 | 1,787 | -15 | -0.8 | 23,600 |
| 3/19 | 1,749 | 1,803 | 1,749 | 1,802 | +53 | +3.0 | 45,800 |
| 3/18 | 1,746 | 1,752 | 1,739 | 1,749 | +20 | +1.2 | 17,000 |
| 3/15 | 1,726 | 1,731 | 1,722 | 1,729 | +5 | +0.3 | 10,500 |
▶︎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