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 |
|---|---|
| 1,996 (24/05/16) | 1,492 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,996 (24/05/16) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,945 | 2,005 | 1,932 | 1,961 | +15 | +0.8 | 46,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,661 | 1,682 | 1,604 | 1,616 | -32 | -1.9 | 158,900 |
| 9/22 | 1,670 | 1,678 | 1,631 | 1,648 | -28 | -1.7 | 113,200 |
| 9/15 | 1,667 | 1,676 | 1,636 | 1,676 | +16 | +1.0 | 140,800 |
| 9/8 | 1,720 | 1,735 | 1,657 | 1,660 | -28 | -1.7 | 345,500 |
| 9/1 | 1,535 | 1,689 | 1,535 | 1,688 | +158 | +10.3 | 245,900 |
| 8/25 | 1,500 | 1,553 | 1,500 | 1,530 | +29 | +1.9 | 119,600 |
| 8/18 | 1,553 | 1,584 | 1,492 | 1,501 | -51 | -3.3 | 173,100 |
| 8/10 | 1,532 | 1,570 | 1,524 | 1,552 | +20 | +1.3 | 115,800 |
| 8/4 | 1,626 | 1,636 | 1,513 | 1,532 | -68 | -4.3 | 325,000 |
| 7/28 | 1,567 | 1,603 | 1,555 | 1,600 | +40 | +2.6 | 143,600 |
| 7/21 | 1,592 | 1,615 | 1,551 | 1,560 | -32 | -2.0 | 119,100 |
| 7/14 | 1,590 | 1,614 | 1,551 | 1,592 | +7 | +0.4 | 153,900 |
| 7/7 | 1,628 | 1,646 | 1,582 | 1,585 | -30 | -1.9 | 168,900 |
| 6/30 | 1,638 | 1,659 | 1,595 | 1,615 | -13 | -0.8 | 177,900 |
| 6/23 | 1,693 | 1,727 | 1,606 | 1,628 | -56 | -3.3 | 211,300 |
| 6/16 | 1,676 | 1,725 | 1,673 | 1,684 | +20 | +1.2 | 211,600 |
| 6/9 | 1,778 | 1,788 | 1,651 | 1,664 | -87 | -5.0 | 220,900 |
| 6/2 | 1,709 | 1,758 | 1,677 | 1,751 | +82 | +4.9 | 188,900 |
| 5/26 | 1,770 | 1,783 | 1,662 | 1,669 | -107 | -6.0 | 143,500 |
| 5/19 | 1,704 | 1,797 | 1,700 | 1,776 | +79 | +4.7 | 331,400 |
| 5/12 | 1,574 | 2,067 | 1,541 | 1,697 | +129 | +8.2 | 1,468,400 |
| 5/2 | 1,526 | 1,584 | 1,526 | 1,568 | +45 | +3.0 | 114,500 |
| 4/28 | 1,512 | 1,528 | 1,481 | 1,523 | +11 | +0.7 | 116,400 |
| 4/21 | 1,523 | 1,526 | 1,460 | 1,512 | +5 | +0.3 | 273,700 |
| 4/14 | 1,305 | 1,514 | 1,292 | 1,507 | +207 | +15.9 | 511,800 |
| 4/7 | 1,548 | 1,563 | 1,280 | 1,300 | -231 | -15.1 | 601,100 |
| 3/31 | 1,460 | 1,532 | 1,460 | 1,531 | +71 | +4.9 | 187,000 |
▶︎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