！決算発表予定日 2024/05/10
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) | 907 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,000 (24/04/02) | 955 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 992 | 993 | 980 | 985 | -3 | -0.3 | 16,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 982 | 992 | 982 | 988 | +3 | +0.3 | 6,900 |
| 4/19 | 990 | 992 | 981 | 985 | -5 | -0.5 | 5,800 |
| 4/12 | 999 | 999 | 989 | 990 | -6 | -0.6 | 8,700 |
| 4/5 | 999 | 1,000 | 985 | 996 | +10 | +1.0 | 14,600 |
| 3/29 | 975 | 990 | 971 | 986 | +14 | +1.4 | 20,500 |
| 3/22 | 969 | 972 | 967 | 972 | +5 | +0.5 | 8,000 |
| 3/15 | 970 | 971 | 963 | 967 | -3 | -0.3 | 6,300 |
| 3/8 | 965 | 973 | 964 | 970 | +3 | +0.3 | 5,100 |
| 3/1 | 968 | 973 | 962 | 967 | -4 | -0.4 | 7,100 |
| 2/22 | 971 | 975 | 965 | 971 | +3 | +0.3 | 3,500 |
| 2/16 | 967 | 979 | 961 | 968 | +3 | +0.3 | 5,700 |
| 2/9 | 968 | 972 | 962 | 965 | -3 | -0.3 | 17,100 |
| 2/2 | 963 | 969 | 959 | 968 | +5 | +0.5 | 6,000 |
| 1/26 | 958 | 964 | 956 | 963 | +3 | +0.3 | 7,600 |
| 1/19 | 970 | 970 | 958 | 960 | -6 | -0.6 | 11,900 |
| 1/12 | 972 | 973 | 958 | 966 | +9 | +0.9 | 14,000 |
| 1/5 | 956 | 961 | 955 | 957 | -1 | -0.1 | 7,200 |
| 12/29 | 999 | 1,002 | 944 | 958 | -42 | -4.2 | 44,600 |
| 12/22 | 1,000 | 1,003 | 988 | 1,000 | 0 | 0.0 | 13,300 |
| 12/15 | 999 | 1,001 | 996 | 1,000 | +1 | +0.1 | 11,800 |
| 12/8 | 992 | 1,001 | 992 | 999 | 0 | 0.0 | 13,000 |
| 12/1 | 993 | 999 | 988 | 999 | +13 | +1.3 | 9,200 |
| 11/24 | 996 | 996 | 986 | 986 | -1 | -0.1 | 7,400 |
| 11/17 | 990 | 990 | 971 | 987 | -2 | -0.2 | 8,900 |
| 11/10 | 987 | 991 | 983 | 989 | +2 | +0.2 | 9,700 |
| 11/2 | 992 | 993 | 987 | 987 | -5 | -0.5 | 7,400 |
| 10/27 | 995 | 999 | 990 | 992 | -7 | -0.7 | 5,800 |
| 10/20 | 1,000 | 1,000 | 990 | 999 | -1 | -0.1 | 5,600 |
| 10/13 | 1,000 | 1,001 | 996 | 1,000 | +1 | +0.1 | 5,000 |
| 10/6 | 1,000 | 1,014 | 995 | 999 | +1 | +0.1 | 10,000 |
▶︎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