！決算発表予定日 2024/05/08
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
1,837.3
円
(12:31)
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) | 1,492 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,947 (24/04/16) | 1,667 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,903 | 1,914 | 1,833 | 1,850 | -53 | -2.8 | 29,100 |
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 | 1,868 | 1,944 | 1,867 | 1,903 | +36 | +1.9 | 99,700 |
| 4/19 | 1,910 | 1,947 | 1,851 | 1,867 | -43 | -2.3 | 140,400 |
| 4/12 | 1,729 | 1,921 | 1,712 | 1,910 | +193 | +11.2 | 202,900 |
| 4/5 | 1,800 | 1,807 | 1,702 | 1,717 | -76 | -4.2 | 118,100 |
| 3/29 | 1,806 | 1,828 | 1,728 | 1,793 | -13 | -0.7 | 148,400 |
| 3/22 | 1,746 | 1,808 | 1,739 | 1,806 | +77 | +4.5 | 116,100 |
| 3/15 | 1,750 | 1,761 | 1,710 | 1,729 | -36 | -2.0 | 78,500 |
| 3/8 | 1,792 | 1,792 | 1,730 | 1,765 | -27 | -1.5 | 136,400 |
| 3/1 | 1,780 | 1,830 | 1,772 | 1,792 | +15 | +0.8 | 199,900 |
| 2/22 | 1,701 | 1,787 | 1,686 | 1,777 | +78 | +4.6 | 128,800 |
| 2/16 | 1,715 | 1,751 | 1,667 | 1,699 | +14 | +0.8 | 148,700 |
| 2/9 | 1,896 | 1,896 | 1,683 | 1,685 | -152 | -8.3 | 315,600 |
| 2/2 | 1,790 | 1,869 | 1,778 | 1,837 | +69 | +3.9 | 160,600 |
| 1/26 | 1,737 | 1,817 | 1,719 | 1,768 | +68 | +4.0 | 107,800 |
| 1/19 | 1,746 | 1,774 | 1,687 | 1,700 | -44 | -2.5 | 86,500 |
| 1/12 | 1,785 | 1,813 | 1,730 | 1,744 | -12 | -0.7 | 67,900 |
| 1/5 | 1,708 | 1,765 | 1,675 | 1,756 | +45 | +2.6 | 36,000 |
| 12/29 | 1,762 | 1,762 | 1,700 | 1,711 | -33 | -1.9 | 99,000 |
| 12/22 | 1,734 | 1,789 | 1,697 | 1,744 | +3 | +0.2 | 90,500 |
| 12/15 | 1,759 | 1,784 | 1,723 | 1,741 | +9 | +0.5 | 88,500 |
| 12/8 | 1,807 | 1,840 | 1,717 | 1,732 | -62 | -3.5 | 151,900 |
| 12/1 | 1,727 | 1,850 | 1,724 | 1,794 | +85 | +5.0 | 303,300 |
| 11/24 | 1,680 | 1,722 | 1,650 | 1,709 | +29 | +1.7 | 139,700 |
| 11/17 | 1,674 | 1,700 | 1,651 | 1,680 | -13 | -0.8 | 121,500 |
| 11/10 | 1,600 | 1,726 | 1,582 | 1,693 | +109 | +6.9 | 335,600 |
| 11/2 | 1,535 | 1,591 | 1,525 | 1,584 | +34 | +2.2 | 203,700 |
| 10/27 | 1,539 | 1,566 | 1,502 | 1,550 | +11 | +0.7 | 103,900 |
| 10/20 | 1,537 | 1,572 | 1,522 | 1,539 | -13 | -0.8 | 94,900 |
| 10/13 | 1,583 | 1,595 | 1,548 | 1,552 | -16 | -1.0 | 89,400 |
| 10/6 | 1,620 | 1,634 | 1,500 | 1,568 | -48 | -3.0 | 162,400 |
▶︎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