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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,176 | 1,300 | 1,151 | 1,194 | +13 | +1.1 | 642,500 |
| 22/03 | 1,168 | 1,215 | 1,100 | 1,181 | +16 | +1.4 | 477,400 |
| 22/02 | 1,101 | 1,177 | 1,075 | 1,165 | +77 | +7.1 | 342,200 |
| 22/01 | 1,122 | 1,154 | 1,016 | 1,088 | -13 | -1.2 | 647,400 |
| 21/12 | 1,102 | 1,199 | 1,098 | 1,101 | -12 | -1.1 | 523,700 |
| 21/11 | 1,168 | 1,281 | 1,112 | 1,113 | -46 | -4.0 | 594,900 |
| 21/10 | 1,119 | 1,183 | 1,080 | 1,159 | +22 | +1.9 | 644,600 |
| 21/09 | 1,144 | 1,188 | 1,115 | 1,137 | -7 | -0.6 | 453,800 |
| 21/08 | 1,181 | 1,210 | 1,019 | 1,144 | -26 | -2.2 | 865,100 |
| 21/07 | 1,173 | 1,235 | 1,145 | 1,170 | -3 | -0.3 | 547,000 |
| 21/06 | 1,168 | 1,244 | 1,152 | 1,173 | +1 | +0.1 | 586,600 |
| 21/05 | 1,150 | 1,316 | 1,138 | 1,172 | +26 | +2.3 | 1,034,300 |
| 21/04 | 1,196 | 1,240 | 1,112 | 1,146 | -52 | -4.3 | 1,097,900 |
| 21/03 | 991 | 1,262 | 962 | 1,198 | +208 | +21.0 | 1,614,200 |
| 21/02 | 952 | 1,079 | 944 | 990 | +38 | +4.0 | 966,900 |
| 21/01 | 1,001 | 1,037 | 949 | 952 | -34 | -3.5 | 974,600 |
| 20/12 | 975 | 1,047 | 951 | 986 | +16 | +1.7 | 1,794,600 |
| 20/11 | 1,006 | 1,100 | 910 | 970 | -34 | -3.4 | 1,705,900 |
| 20/10 | 1,201 | 1,212 | 1,002 | 1,004 | -204 | -16.9 | 648,700 |
| 20/09 | 1,070 | 1,298 | 1,015 | 1,208 | +140 | +13.1 | 894,800 |
| 20/08 | 1,130 | 1,213 | 1,062 | 1,068 | -52 | -4.6 | 618,300 |
| 20/07 | 1,369 | 1,369 | 1,114 | 1,120 | -222 | -16.5 | 560,500 |
| 20/06 | 1,311 | 1,437 | 1,280 | 1,342 | +26 | +2.0 | 1,024,400 |
| 20/05 | 1,110 | 1,328 | 1,091 | 1,316 | +189 | +16.8 | 1,014,700 |
| 20/04 | 938 | 1,142 | 856 | 1,127 | +174 | +18.3 | 1,470,800 |
| 20/03 | 1,271 | 1,408 | 774 | 953 | -348 | -26.8 | 2,373,400 |
| 20/02 | 1,491 | 1,591 | 1,294 | 1,301 | -197 | -13.2 | 1,244,400 |
| 20/01 | 1,601 | 1,645 | 1,490 | 1,498 | -123 | -7.6 | 802,500 |
| 19/12 | 1,800 | 1,890 | 1,608 | 1,621 | -179 | -9.9 | 2,220,800 |
| 19/11 | 1,933 | 2,105 | 1,704 | 1,800 | -155 | -7.9 | 1,336,500 |
▶︎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
