4351 (株)山田債権回収管理総合事務所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 992 | 992 | 987 | 987 | 1,600 | 987 |
| 2024-04-26 | 990 | 992 | 985 | 988 | 1,500 | 988 |
| 2024-04-25 | 989 | 991 | 985 | 990 | 1,000 | 990 |
| 2024-04-24 | 989 | 989 | 984 | 985 | 600 | 985 |
| 2024-04-23 | 989 | 989 | 982 | 989 | 600 | 989 |
| 2024-04-22 | 982 | 989 | 982 | 989 | 3,200 | 989 |
| 2024-04-19 | 989 | 989 | 983 | 985 | 1,000 | 985 |
| 2024-04-18 | 981 | 990 | 981 | 990 | 800 | 990 |
| 2024-04-17 | 985 | 990 | 982 | 982 | 1,700 | 982 |
| 2024-04-16 | 985 | 992 | 985 | 985 | 1,300 | 985 |
| 2024-04-15 | 990 | 990 | 988 | 989 | 1,000 | 989 |
| 2024-04-12 | 997 | 997 | 989 | 990 | 2,000 | 990 |
| 2024-04-11 | 995 | 995 | 990 | 991 | 700 | 991 |
| 2024-04-10 | 990 | 992 | 989 | 992 | 1,800 | 992 |
| 2024-04-09 | 992 | 998 | 991 | 993 | 2,100 | 993 |
| 2024-04-08 | 999 | 999 | 991 | 991 | 2,100 | 991 |
| 2024-04-05 | 990 | 996 | 989 | 996 | 4,500 | 996 |
| 2024-04-04 | 997 | 1,000 | 992 | 992 | 1,900 | 992 |
| 2024-04-03 | 999 | 999 | 990 | 992 | 2,100 | 992 |
| 2024-04-02 | 1,000 | 1,000 | 990 | 992 | 1,900 | 992 |
| 2024-04-01 | 999 | 999 | 985 | 995 | 4,200 | 995 |
| 2024-03-29 | 989 | 990 | 977 | 986 | 8,000 | 986 |
| 2024-03-28 | 979 | 988 | 973 | 981 | 2,400 | 981 |
| 2024-03-27 | 976 | 980 | 971 | 979 | 4,900 | 979 |
| 2024-03-26 | 971 | 976 | 971 | 976 | 2,200 | 976 |
| 2024-03-25 | 975 | 975 | 971 | 971 | 3,000 | 971 |
| 2024-03-22 | 970 | 972 | 969 | 972 | 2,800 | 972 |
| 2024-03-21 | 970 | 971 | 967 | 971 | 2,000 | 971 |
| 2024-03-19 | 968 | 970 | 967 | 967 | 1,700 | 967 |
| 2024-03-18 | 969 | 970 | 967 | 968 | 1,500 | 968 |
| 2024-03-15 | 970 | 970 | 966 | 967 | 800 | 967 |
| 2024-03-14 | 964 | 970 | 964 | 970 | 400 | 970 |
| 2024-03-13 | 966 | 971 | 963 | 963 | 2,900 | 963 |
| 2024-03-12 | 963 | 971 | 963 | 963 | 800 | 963 |
| 2024-03-11 | 970 | 970 | 963 | 968 | 1,400 | 968 |
| 2024-03-08 | 966 | 970 | 964 | 970 | 900 | 970 |
| 2024-03-07 | 972 | 972 | 966 | 966 | 800 | 966 |
| 2024-03-06 | 972 | 973 | 968 | 969 | 1,100 | 969 |
| 2024-03-05 | 966 | 970 | 964 | 970 | 900 | 970 |
| 2024-03-04 | 965 | 968 | 965 | 966 | 1,400 | 966 |
| 2024-03-01 | 972 | 972 | 965 | 967 | 900 | 967 |
| 2024-02-29 | 965 | 973 | 965 | 973 | 2,200 | 973 |
| 2024-02-28 | 963 | 968 | 963 | 965 | 1,000 | 965 |
| 2024-02-27 | 964 | 967 | 962 | 962 | 1,200 | 962 |
| 2024-02-26 | 968 | 970 | 966 | 966 | 1,800 | 966 |
| 2024-02-22 | 975 | 975 | 971 | 971 | 700 | 971 |
| 2024-02-21 | 975 | 975 | 970 | 970 | 500 | 970 |
| 2024-02-20 | 971 | 975 | 967 | 975 | 1,500 | 975 |
| 2024-02-19 | 971 | 972 | 965 | 972 | 800 | 972 |
| 2024-02-16 | 962 | 979 | 961 | 968 | 3,100 | 968 |
| 2024-02-15 | 965 | 966 | 965 | 965 | 700 | 965 |
| 2024-02-14 | 965 | 968 | 965 | 965 | 800 | 965 |
| 2024-02-13 | 967 | 967 | 963 | 963 | 1,100 | 963 |
| 2024-02-09 | 967 | 967 | 962 | 965 | 1,500 | 965 |
| 2024-02-08 | 968 | 968 | 962 | 962 | 7,400 | 962 |
| 2024-02-07 | 968 | 972 | 965 | 968 | 4,900 | 968 |
| 2024-02-06 | 970 | 970 | 965 | 970 | 900 | 970 |
| 2024-02-05 | 968 | 969 | 964 | 964 | 2,400 | 964 |
| 2024-02-02 | 962 | 969 | 961 | 968 | 1,400 | 968 |
| 2024-02-01 | 965 | 965 | 963 | 963 | 900 | 963 |
| 2024-01-31 | 962 | 963 | 960 | 963 | 1,400 | 963 |
| 2024-01-30 | 960 | 962 | 959 | 962 | 600 | 962 |
| 2024-01-29 | 963 | 963 | 960 | 960 | 1,700 | 960 |
| 2024-01-26 | 957 | 964 | 957 | 963 | 2,400 | 963 |
| 2024-01-25 | 959 | 959 | 956 | 957 | 900 | 957 |
| 2024-01-24 | 958 | 960 | 958 | 958 | 800 | 958 |
| 2024-01-23 | 960 | 960 | 957 | 958 | 1,000 | 958 |
| 2024-01-22 | 958 | 960 | 956 | 960 | 2,500 | 960 |
| 2024-01-19 | 965 | 965 | 959 | 960 | 1,900 | 960 |
| 2024-01-18 | 960 | 961 | 959 | 959 | 1,100 | 959 |
| 2024-01-17 | 962 | 970 | 958 | 962 | 4,600 | 962 |
| 2024-01-16 | 967 | 968 | 962 | 962 | 2,100 | 962 |
| 2024-01-15 | 970 | 970 | 967 | 969 | 2,200 | 969 |
| 2024-01-12 | 966 | 969 | 966 | 966 | 2,900 | 966 |
| 2024-01-11 | 969 | 969 | 966 | 966 | 1,900 | 966 |
| 2024-01-10 | 965 | 971 | 965 | 969 | 4,400 | 969 |
| 2024-01-09 | 972 | 973 | 958 | 965 | 4,800 | 965 |
| 2024-01-05 | 961 | 961 | 956 | 957 | 3,300 | 957 |
| 2024-01-04 | 956 | 958 | 955 | 956 | 3,900 | 956 |
分割・併合履歴 ： なし
