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 |
|---|---|
| 2,005 (24/05/21) | 1,492 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,005 (24/05/21) | 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,935 | 1,935 | 1,903 | 1,906 | -1 | -0.1 | 7,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 1,400 | 1,478 | 1,379 | 1,460 | +66 | +4.7 | 158,800 |
| 3/17 | 1,487 | 1,497 | 1,387 | 1,394 | -121 | -8.0 | 302,600 |
| 3/10 | 1,529 | 1,590 | 1,504 | 1,515 | -5 | -0.3 | 210,800 |
| 3/3 | 1,553 | 1,553 | 1,469 | 1,520 | -33 | -2.1 | 208,600 |
| 2/24 | 1,510 | 1,560 | 1,477 | 1,553 | +42 | +2.8 | 199,100 |
| 2/17 | 1,421 | 1,520 | 1,411 | 1,511 | +86 | +6.0 | 353,900 |
| 2/10 | 1,151 | 1,436 | 1,150 | 1,425 | +275 | +23.9 | 755,500 |
| 2/3 | 1,178 | 1,192 | 1,148 | 1,150 | -25 | -2.1 | 86,400 |
| 1/27 | 1,160 | 1,197 | 1,158 | 1,175 | +25 | +2.2 | 69,700 |
| 1/20 | 1,148 | 1,164 | 1,143 | 1,150 | +5 | +0.4 | 56,300 |
| 1/13 | 1,150 | 1,160 | 1,145 | 1,145 | 0 | 0.0 | 32,100 |
| 1/6 | 1,168 | 1,168 | 1,136 | 1,145 | -23 | -2.0 | 37,400 |
| 12/30 | 1,139 | 1,169 | 1,138 | 1,168 | +41 | +3.6 | 89,300 |
| 12/23 | 1,136 | 1,150 | 1,109 | 1,127 | -13 | -1.1 | 131,800 |
| 12/16 | 1,134 | 1,160 | 1,134 | 1,140 | +6 | +0.5 | 79,200 |
| 12/9 | 1,140 | 1,142 | 1,116 | 1,134 | -4 | -0.4 | 93,800 |
| 12/2 | 1,151 | 1,170 | 1,127 | 1,138 | -14 | -1.2 | 93,900 |
| 11/25 | 1,140 | 1,175 | 1,140 | 1,152 | +12 | +1.1 | 76,900 |
| 11/18 | 1,136 | 1,156 | 1,122 | 1,140 | -5 | -0.4 | 100,500 |
| 11/11 | 1,134 | 1,158 | 1,117 | 1,145 | -42 | -3.5 | 235,500 |
| 11/4 | 1,209 | 1,228 | 1,178 | 1,187 | -2 | -0.2 | 171,700 |
| 10/28 | 1,182 | 1,224 | 1,154 | 1,189 | +14 | +1.2 | 179,300 |
| 10/21 | 1,201 | 1,208 | 1,161 | 1,175 | -44 | -3.6 | 137,500 |
| 10/14 | 1,232 | 1,244 | 1,174 | 1,219 | -26 | -2.1 | 89,800 |
| 10/7 | 1,192 | 1,255 | 1,177 | 1,245 | +46 | +3.8 | 104,100 |
| 9/30 | 1,209 | 1,221 | 1,183 | 1,199 | -16 | -1.3 | 137,100 |
| 9/22 | 1,244 | 1,266 | 1,211 | 1,215 | -17 | -1.4 | 55,900 |
| 9/16 | 1,265 | 1,276 | 1,232 | 1,232 | -16 | -1.3 | 88,100 |
▶︎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