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
取引時間外
(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) | 1,280 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
2,067 (23/05/11) | 1,136 (23/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,765 | 1,794 | 1,728 | 1,765 | -54 | -3.0 | 45,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 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 |
3/14 | 1,722 | 1,727 | 1,714 | 1,724 | +9 | +0.5 | 16,200 |
3/13 | 1,749 | 1,761 | 1,714 | 1,715 | -28 | -1.6 | 13,100 |
3/12 | 1,744 | 1,744 | 1,710 | 1,743 | +6 | +0.4 | 12,700 |
3/11 | 1,750 | 1,750 | 1,716 | 1,737 | -28 | -1.6 | 26,000 |
3/8 | 1,758 | 1,778 | 1,751 | 1,765 | +4 | +0.2 | 25,200 |
3/7 | 1,775 | 1,788 | 1,761 | 1,761 | -8 | -0.5 | 34,200 |
3/6 | 1,738 | 1,776 | 1,738 | 1,769 | +6 | +0.3 | 20,700 |
3/5 | 1,738 | 1,772 | 1,730 | 1,763 | +12 | +0.7 | 13,900 |
3/4 | 1,792 | 1,792 | 1,747 | 1,751 | -41 | -2.3 | 42,400 |
3/1 | 1,799 | 1,799 | 1,777 | 1,792 | +10 | +0.6 | 15,300 |
2/29 | 1,800 | 1,800 | 1,772 | 1,782 | -3 | -0.2 | 44,300 |
2/28 | 1,783 | 1,810 | 1,773 | 1,785 | -7 | -0.4 | 35,200 |
2/27 | 1,820 | 1,820 | 1,789 | 1,792 | -32 | -1.8 | 36,800 |
2/26 | 1,780 | 1,830 | 1,780 | 1,824 | +47 | +2.6 | 68,300 |
2/22 | 1,775 | 1,787 | 1,758 | 1,777 | +26 | +1.5 | 34,500 |
2/21 | 1,745 | 1,764 | 1,722 | 1,751 | +31 | +1.8 | 35,500 |
2/20 | 1,718 | 1,727 | 1,704 | 1,720 | +9 | +0.5 | 36,700 |
2/19 | 1,701 | 1,712 | 1,686 | 1,711 | +12 | +0.7 | 22,100 |
2/16 | 1,668 | 1,709 | 1,668 | 1,699 | +32 | +1.9 | 25,500 |
2/15 | 1,708 | 1,710 | 1,667 | 1,667 | -28 | -1.7 | 32,600 |
2/14 | 1,724 | 1,724 | 1,690 | 1,695 | -41 | -2.4 | 27,300 |
2/13 | 1,715 | 1,751 | 1,694 | 1,736 | +51 | +3.0 | 63,300 |
▶︎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