4351 (株)山田再生系債権回収総合事務所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 890 | 894 | 885 | 891 | 800 | 891 |
| 2025-05-21 | 892 | 893 | 890 | 893 | 1,000 | 893 |
| 2025-05-20 | 892 | 894 | 892 | 894 | 1,100 | 894 |
| 2025-05-19 | 883 | 894 | 883 | 894 | 1,900 | 894 |
| 2025-05-16 | 882 | 886 | 882 | 883 | 1,000 | 883 |
| 2025-05-15 | 894 | 894 | 880 | 883 | 2,300 | 883 |
| 2025-05-14 | 885 | 892 | 875 | 879 | 3,500 | 879 |
| 2025-05-13 | 893 | 894 | 886 | 886 | 2,200 | 886 |
| 2025-05-12 | 894 | 894 | 883 | 889 | 3,700 | 889 |
| 2025-05-09 | 900 | 902 | 894 | 896 | 3,000 | 896 |
| 2025-05-08 | 905 | 905 | 900 | 900 | 1,700 | 900 |
| 2025-05-07 | 900 | 905 | 900 | 905 | 3,000 | 905 |
| 2025-05-02 | 899 | 899 | 891 | 899 | 1,200 | 899 |
| 2025-05-01 | 890 | 896 | 890 | 893 | 1,400 | 893 |
| 2025-04-30 | 881 | 895 | 881 | 892 | 2,600 | 892 |
| 2025-04-28 | 877 | 890 | 877 | 882 | 2,200 | 882 |
| 2025-04-25 | 882 | 885 | 877 | 877 | 1,500 | 877 |
| 2025-04-24 | 875 | 885 | 875 | 885 | 2,500 | 885 |
| 2025-04-23 | 883 | 885 | 875 | 880 | 3,000 | 880 |
| 2025-04-22 | 865 | 1,002 | 843 | 871 | 167,400 | 871 |
| 2025-04-21 | 876 | 980 | 864 | 865 | 158,500 | 865 |
| 2025-04-18 | 860 | 874 | 860 | 874 | 500 | 874 |
| 2025-04-17 | 876 | 876 | 860 | 860 | 1,900 | 860 |
| 2025-04-16 | 876 | 876 | 864 | 864 | 700 | 864 |
| 2025-04-15 | 861 | 870 | 861 | 869 | 800 | 869 |
| 2025-04-14 | 884 | 884 | 852 | 861 | 1,700 | 861 |
| 2025-04-11 | 837 | 867 | 837 | 864 | 1,100 | 864 |
| 2025-04-10 | 859 | 868 | 852 | 852 | 1,200 | 852 |
| 2025-04-09 | 839 | 868 | 839 | 842 | 1,000 | 842 |
| 2025-04-08 | 829 | 843 | 829 | 839 | 2,200 | 839 |
| 2025-04-07 | 840 | 840 | 822 | 825 | 4,400 | 825 |
| 2025-04-04 | 866 | 867 | 853 | 854 | 3,300 | 854 |
| 2025-04-03 | 877 | 877 | 866 | 868 | 1,700 | 868 |
| 2025-04-02 | 866 | 877 | 866 | 877 | 1,800 | 877 |
| 2025-04-01 | 876 | 883 | 864 | 866 | 2,400 | 866 |
| 2025-03-31 | 872 | 877 | 865 | 876 | 4,100 | 876 |
| 2025-03-28 | 862 | 870 | 860 | 869 | 1,900 | 869 |
| 2025-03-27 | 853 | 861 | 853 | 861 | 2,400 | 861 |
| 2025-03-26 | 853 | 859 | 850 | 853 | 3,500 | 853 |
| 2025-03-25 | 849 | 852 | 849 | 850 | 2,900 | 850 |
| 2025-03-24 | 850 | 852 | 849 | 849 | 3,000 | 849 |
| 2025-03-21 | 850 | 852 | 849 | 850 | 900 | 850 |
| 2025-03-19 | 851 | 853 | 851 | 851 | 1,500 | 851 |
| 2025-03-18 | 855 | 855 | 851 | 851 | 600 | 851 |
| 2025-03-17 | 852 | 856 | 851 | 856 | 1,500 | 856 |
| 2025-03-14 | 850 | 856 | 848 | 856 | 1,200 | 856 |
| 2025-03-13 | 856 | 856 | 848 | 850 | 700 | 850 |
| 2025-03-12 | 855 | 855 | 837 | 849 | 1,800 | 849 |
| 2025-03-11 | 829 | 902 | 826 | 858 | 7,700 | 858 |
| 2025-03-10 | 828 | 833 | 828 | 829 | 2,100 | 829 |
| 2025-03-07 | 830 | 832 | 828 | 828 | 600 | 828 |
| 2025-03-06 | 833 | 835 | 830 | 830 | 500 | 830 |
| 2025-03-05 | 832 | 833 | 828 | 831 | 1,000 | 831 |
| 2025-03-04 | 830 | 830 | 827 | 827 | 1,100 | 827 |
| 2025-03-03 | 832 | 846 | 831 | 831 | 2,100 | 831 |
| 2025-02-28 | 826 | 832 | 826 | 832 | 900 | 832 |
| 2025-02-27 | 825 | 828 | 825 | 828 | 1,200 | 828 |
| 2025-02-26 | 834 | 834 | 825 | 825 | 1,500 | 825 |
| 2025-02-25 | 831 | 831 | 828 | 828 | 600 | 828 |
| 2025-02-21 | 832 | 833 | 830 | 830 | 900 | 830 |
| 2025-02-20 | 838 | 838 | 832 | 832 | 1,000 | 832 |
| 2025-02-19 | 828 | 839 | 828 | 839 | 1,500 | 839 |
| 2025-02-18 | 833 | 844 | 833 | 840 | 1,700 | 840 |
| 2025-02-17 | 832 | 834 | 828 | 828 | 1,700 | 828 |
| 2025-02-14 | 831 | 831 | 826 | 829 | 1,300 | 829 |
| 2025-02-13 | 826 | 830 | 826 | 829 | 1,100 | 829 |
| 2025-02-12 | 832 | 834 | 826 | 826 | 2,300 | 826 |
| 2025-02-10 | 835 | 835 | 830 | 831 | 2,600 | 831 |
| 2025-02-07 | 833 | 838 | 829 | 835 | 1,500 | 835 |
| 2025-02-06 | 830 | 838 | 823 | 838 | 14,800 | 838 |
| 2025-02-05 | 821 | 826 | 821 | 826 | 2,500 | 826 |
| 2025-02-04 | 832 | 832 | 821 | 821 | 1,600 | 821 |
| 2025-02-03 | 830 | 830 | 820 | 820 | 1,900 | 820 |
| 2025-01-31 | 828 | 831 | 826 | 826 | 1,300 | 826 |
| 2025-01-30 | 831 | 831 | 827 | 828 | 1,600 | 828 |
| 2025-01-29 | 831 | 832 | 829 | 830 | 2,800 | 830 |
| 2025-01-28 | 833 | 833 | 820 | 830 | 2,200 | 830 |
| 2025-01-27 | 821 | 833 | 821 | 833 | 3,000 | 833 |
| 2025-01-24 | 821 | 822 | 816 | 820 | 2,300 | 820 |
| 2025-01-23 | 825 | 825 | 817 | 822 | 2,400 | 822 |
| 2025-01-22 | 826 | 829 | 817 | 825 | 3,600 | 825 |
| 2025-01-21 | 825 | 827 | 823 | 826 | 1,800 | 826 |
| 2025-01-20 | 826 | 827 | 824 | 826 | 1,300 | 826 |
| 2025-01-17 | 828 | 828 | 824 | 827 | 2,500 | 827 |
| 2025-01-16 | 832 | 832 | 828 | 828 | 3,100 | 828 |
| 2025-01-15 | 832 | 835 | 831 | 832 | 2,000 | 832 |
| 2025-01-14 | 843 | 843 | 831 | 832 | 3,600 | 832 |
| 2025-01-10 | 847 | 847 | 841 | 843 | 2,500 | 843 |
| 2025-01-09 | 851 | 851 | 847 | 847 | 3,600 | 847 |
| 2025-01-08 | 851 | 852 | 850 | 851 | 3,900 | 851 |
| 2025-01-07 | 854 | 855 | 852 | 853 | 3,300 | 853 |
| 2025-01-06 | 861 | 861 | 852 | 853 | 7,600 | 853 |
分割・併合履歴 ： なし