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 |
|---|---|
| 2,490 (24/09/02) | 1,667 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,490 (24/09/02) | 1,667 (24/02/15) |
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 | 2,099 | 2,245 | 2,019 | 2,047 | -65 | -3.1 | 464,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,288 | 2,304 | 2,032 | 2,112 | -139 | -6.2 | 593,600 |
| 24/09 | 2,460 | 2,490 | 2,231 | 2,251 | -178 | -7.3 | 488,400 |
| 24/08 | 2,175 | 2,438 | 1,686 | 2,429 | +227 | +10.3 | 840,400 |
| 24/07 | 2,116 | 2,345 | 2,082 | 2,202 | +121 | +5.8 | 399,800 |
| 24/06 | 1,935 | 2,134 | 1,875 | 2,081 | +174 | +9.1 | 431,600 |
| 24/05 | 1,870 | 2,005 | 1,811 | 1,907 | +17 | +0.9 | 392,700 |
| 24/04 | 1,800 | 1,947 | 1,702 | 1,890 | +97 | +5.4 | 574,100 |
| 24/03 | 1,799 | 1,828 | 1,710 | 1,793 | +11 | +0.6 | 494,700 |
| 24/02 | 1,820 | 1,896 | 1,667 | 1,782 | -52 | -2.8 | 854,400 |
| 24/01 | 1,708 | 1,834 | 1,675 | 1,834 | +123 | +7.2 | 382,100 |
| 23/12 | 1,837 | 1,840 | 1,697 | 1,711 | -139 | -7.5 | 479,500 |
| 23/11 | 1,582 | 1,850 | 1,560 | 1,850 | +288 | +18.4 | 896,100 |
| 23/10 | 1,620 | 1,634 | 1,500 | 1,562 | -54 | -3.3 | 608,700 |
| 23/09 | 1,618 | 1,735 | 1,604 | 1,616 | +38 | +2.4 | 935,400 |
| 23/08 | 1,607 | 1,607 | 1,492 | 1,578 | -28 | -1.7 | 751,800 |
| 23/07 | 1,628 | 1,646 | 1,551 | 1,606 | -9 | -0.6 | 636,100 |
| 23/06 | 1,700 | 1,788 | 1,595 | 1,615 | -76 | -4.5 | 892,600 |
| 23/05 | 1,526 | 2,067 | 1,526 | 1,691 | +168 | +11.0 | 2,175,800 |
| 23/04 | 1,548 | 1,563 | 1,280 | 1,523 | -8 | -0.5 | 1,503,000 |
| 23/03 | 1,529 | 1,590 | 1,379 | 1,531 | -3 | -0.2 | 999,100 |
| 23/02 | 1,170 | 1,560 | 1,148 | 1,534 | +365 | +31.2 | 1,429,200 |
| 23/01 | 1,168 | 1,197 | 1,136 | 1,169 | +1 | +0.1 | 229,900 |
| 22/12 | 1,156 | 1,169 | 1,109 | 1,168 | +24 | +2.1 | 438,200 |
| 22/11 | 1,220 | 1,225 | 1,117 | 1,144 | -75 | -6.2 | 605,100 |
| 22/10 | 1,192 | 1,255 | 1,154 | 1,219 | +20 | +1.7 | 540,000 |
| 22/09 | 1,236 | 1,276 | 1,183 | 1,199 | -53 | -4.2 | 470,000 |
| 22/08 | 1,171 | 1,382 | 1,155 | 1,252 | +84 | +7.2 | 716,800 |
| 22/07 | 1,099 | 1,199 | 1,084 | 1,168 | +71 | +6.5 | 368,800 |
| 22/06 | 1,162 | 1,167 | 1,085 | 1,097 | -65 | -5.6 | 490,100 |
| 22/05 | 1,181 | 1,220 | 1,113 | 1,162 | -32 | -2.7 | 471,200 |
▶︎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
