4351東証S貸借
業種 その他金融業
山田債権回収管理総合事務所 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 |
---|---|
1,047 (23/06/28) | 894 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
1,047 (23/06/28) | 848 (23/01/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 989 | 990 | 977 | 986 | +5 | +0.5 | 8,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 979 | 988 | 973 | 981 | +2 | +0.2 | 2,400 |
3/27 | 976 | 980 | 971 | 979 | +3 | +0.3 | 4,900 |
3/26 | 971 | 976 | 971 | 976 | +5 | +0.5 | 2,200 |
3/25 | 975 | 975 | 971 | 971 | -1 | -0.1 | 3,000 |
3/22 | 970 | 972 | 969 | 972 | +1 | +0.1 | 2,800 |
3/21 | 970 | 971 | 967 | 971 | +4 | +0.4 | 2,000 |
3/19 | 968 | 970 | 967 | 967 | -1 | -0.1 | 1,700 |
3/18 | 969 | 970 | 967 | 968 | +1 | +0.1 | 1,500 |
3/15 | 970 | 970 | 966 | 967 | -3 | -0.3 | 800 |
3/14 | 964 | 970 | 964 | 970 | +7 | +0.7 | 400 |
3/13 | 966 | 971 | 963 | 963 | 0 | 0.0 | 2,900 |
3/12 | 963 | 971 | 963 | 963 | -5 | -0.5 | 800 |
3/11 | 970 | 970 | 963 | 968 | -2 | -0.2 | 1,400 |
3/8 | 966 | 970 | 964 | 970 | +4 | +0.4 | 900 |
3/7 | 972 | 972 | 966 | 966 | -3 | -0.3 | 800 |
3/6 | 972 | 973 | 968 | 969 | -1 | -0.1 | 1,100 |
3/5 | 966 | 970 | 964 | 970 | +4 | +0.4 | 900 |
3/4 | 965 | 968 | 965 | 966 | -1 | -0.1 | 1,400 |
3/1 | 972 | 972 | 965 | 967 | -6 | -0.6 | 900 |
2/29 | 965 | 973 | 965 | 973 | +8 | +0.8 | 2,200 |
2/28 | 963 | 968 | 963 | 965 | +3 | +0.3 | 1,000 |
2/27 | 964 | 967 | 962 | 962 | -4 | -0.4 | 1,200 |
2/26 | 968 | 970 | 966 | 966 | -5 | -0.5 | 1,800 |
2/22 | 975 | 975 | 971 | 971 | +1 | +0.1 | 700 |
2/21 | 975 | 975 | 970 | 970 | -5 | -0.5 | 500 |
2/20 | 971 | 975 | 967 | 975 | +3 | +0.3 | 1,500 |
2/19 | 971 | 972 | 965 | 972 | +4 | +0.4 | 800 |
2/16 | 962 | 979 | 961 | 968 | +3 | +0.3 | 3,100 |
2/15 | 965 | 966 | 965 | 965 | 0 | 0.0 | 700 |
2/14 | 965 | 968 | 965 | 965 | +2 | +0.2 | 800 |
▶︎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