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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,933 | 2,105 | 1,704 | 1,800 | -155 | -7.9 | 1,336,500 |
| 19/10 | 1,688 | 1,995 | 1,655 | 1,955 | +267 | +15.8 | 435,800 |
| 19/09 | 1,587 | 1,750 | 1,542 | 1,688 | +83 | +5.2 | 426,000 |
| 19/08 | 1,952 | 2,084 | 1,548 | 1,605 | -372 | -18.8 | 666,700 |
| 19/07 | 2,026 | 2,144 | 1,851 | 1,977 | -20 | -1.0 | 417,900 |
| 19/06 | 2,044 | 2,159 | 1,822 | 1,997 | -97 | -4.6 | 640,700 |
| 19/05 | 2,410 | 2,510 | 1,903 | 2,094 | -319 | -13.2 | 948,100 |
| 19/04 | 2,254 | 2,570 | 2,230 | 2,413 | +109 | +4.7 | 1,108,800 |
| 19/03 | 2,450 | 2,638 | 2,276 | 2,304 | -160 | -6.5 | 1,806,100 |
| 19/02 | 1,725 | 2,552 | 1,721 | 2,464 | +737 | +42.7 | 1,155,700 |
| 19/01 | 1,552 | 1,845 | 1,529 | 1,727 | +64 | +3.9 | 261,500 |
| 18/12 | 2,156 | 2,171 | 1,557 | 1,663 | -532 | -24.2 | 451,800 |
| 18/11 | 2,558 | 2,608 | 1,852 | 2,195 | -406 | -15.6 | 713,100 |
| 18/10 | 2,654 | 2,854 | 2,204 | 2,601 | -53 | -2.0 | 511,500 |
| 18/09 | 2,614 | 2,734 | 2,201 | 2,654 | +40 | +1.5 | 393,900 |
| 18/08 | 3,035 | 3,075 | 1,986 | 2,614 | -431 | -14.2 | 1,345,800 |
| 18/07 | 3,150 | 3,235 | 2,905 | 3,045 | -150 | -4.7 | 330,600 |
| 18/06 | 3,000 | 3,240 | 2,878 | 3,195 | +170 | +5.6 | 480,800 |
| 18/05 | 3,095 | 3,555 | 2,970 | 3,025 | -85 | -2.7 | 985,100 |
| 18/04 | 3,320 | 3,400 | 3,005 | 3,110 | -220 | -6.6 | 371,000 |
| 18/03 | 2,955 | 3,360 | 2,837 | 3,330 | +305 | +10.1 | 787,200 |
| 18/02 | 3,450 | 3,615 | 2,740 | 3,025 | -375 | -11.0 | 1,069,900 |
| 18/01 | 2,776 | 3,635 | 2,585 | 3,400 | +674 | +24.7 | 1,392,000 |
| 17/12 | 2,962 | 3,095 | 2,700 | 2,726 | -273 | -9.1 | 625,900 |
| 17/11 | 2,200 | 3,180 | 2,191 | 2,999 | +809 | +36.9 | 1,692,800 |
| 17/10 | 2,550 | 2,571 | 2,071 | 2,190 | -385 | -15.0 | 846,700 |
| 17/09 | 1,812 | 2,594 | 1,812 | 2,575 | +775 | +43.1 | 958,700 |
| 17/08 | 1,730 | 1,942 | 1,625 | 1,800 | +63 | +3.6 | 542,800 |
| 17/07 | 1,852 | 1,862 | 1,652 | 1,737 | -148 | -7.9 | 238,400 |
| 17/06 | 1,775 | 1,987 | 1,715 | 1,885 | +143 | +8.2 | 400,800 |
▶︎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
