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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,003 (23/12/22) | 802 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,000 (24/04/02) | 802 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 921 | 924 | 910 | 916 | +5 | +0.6 | 39,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,549 | 1,549 | 1,283 | 1,470 | -65 | -4.2 | 138,400 |
| 07/03 | 1,260 | 1,564 | 1,260 | 1,535 | +315 | +25.8 | 448,900 |
| 07/02 | 1,100 | 1,470 | 1,090 | 1,220 | +129 | +11.8 | 388,700 |
| 07/01 | 919 | 1,096 | 872 | 1,091 | +182 | +20.0 | 279,600 |
| 06/12 | 867 | 1,130 | 847 | 909 | +57 | +6.7 | 531,400 |
| 06/11 | 1,005 | 1,018 | 716 | 852 | -182 | -17.6 | 562,000 |
| 06/10 | 1,063 | 1,160 | 970 | 1,034 | -47 | -4.4 | 267,900 |
| 06/09 | 1,224 | 1,329 | 1,070 | 1,081 | -123 | -10.2 | 386,200 |
| 06/08 | 1,125 | 1,480 | 1,080 | 1,204 | +118 | +10.9 | 716,200 |
| 06/07 | 1,955 | 1,988 | 951 | 1,086 | -844 | -43.7 | 713,300 |
| 06/06 | 1,885 | 2,130 | 1,556 | 1,930 | +31 | +1.6 | 312,700 |
| 06/05 | 2,610 | 2,765 | 1,800 | 1,899 | -691 | -26.7 | 413,000 |
| 06/04 | 2,685 | 2,770 | 2,410 | 2,590 | -95 | -3.5 | 103,700 |
| 06/03 | 2,425 | 2,780 | 2,130 | 2,685 | +220 | +8.9 | 251,300 |
| 06/02 | 2,750 | 2,785 | 2,235 | 2,465 | -270 | -9.9 | 258,200 |
| 06/01 | 3,050 | 3,250 | 2,500 | 2,735 | -365 | -11.8 | 543,200 |
| 05/12 | 2,040 | 3,270 | 2,035 | 3,100 | +1,050 | +51.2 | 1,451,200 |
| 05/11 | 1,913 | 2,150 | 1,870 | 2,050 | +137 | +7.2 | 499,400 |
| 05/10 | 1,754 | 1,959 | 1,733 | 1,913 | +184 | +10.6 | 315,700 |
| 05/09 | 1,838 | 1,899 | 1,695 | 1,729 | -109 | -5.9 | 282,200 |
| 05/08 | 1,959 | 2,020 | 1,802 | 1,838 | -91 | -4.7 | 478,000 |
| 05/07 | 1,800 | 1,970 | 1,703 | 1,929 | +124 | +6.9 | 417,400 |
| 05/06 | 1,601 | 1,820 | 1,590 | 1,805 | +204 | +12.7 | 546,300 |
| 05/05 | 1,565 | 1,700 | 1,510 | 1,601 | +36 | +2.3 | 380,100 |
| 05/04 | 1,596 | 1,630 | 1,480 | 1,565 | -75 | -4.6 | 155,000 |
| 05/03 | 1,646 | 1,790 | 1,540 | 1,640 | -6 | -0.4 | 209,300 |
| 05/02 | 1,618 | 1,800 | 1,560 | 1,646 | +43 | +2.7 | 206,300 |
| 05/01 | 1,551 | 1,675 | 1,455 | 1,603 | +68 | +4.4 | 254,200 |
| 04/12 | 1,410 | 1,535 | 1,230 | 1,535 | +125 | +8.9 | 276,900 |
| 04/11 | 1,500 | 1,620 | 1,400 | 1,410 | -90 | -6.0 | 187,900 |
▶︎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
