4792 山田コンサルティンググループ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,664 | 1,668 | 1,640 | 1,650 | 28,400 | 1,650 |
| 2025-05-12 | 1,621 | 1,660 | 1,620 | 1,649 | 54,400 | 1,649 |
| 2025-05-09 | 1,668 | 1,709 | 1,620 | 1,656 | 190,400 | 1,656 |
| 2025-05-08 | 1,743 | 1,761 | 1,643 | 1,668 | 85,100 | 1,668 |
| 2025-05-07 | 1,738 | 1,780 | 1,690 | 1,732 | 100,600 | 1,732 |
| 2025-05-02 | 1,733 | 1,771 | 1,711 | 1,731 | 31,000 | 1,731 |
| 2025-05-01 | 1,729 | 1,742 | 1,718 | 1,720 | 12,700 | 1,720 |
| 2025-04-30 | 1,743 | 1,746 | 1,711 | 1,746 | 16,900 | 1,746 |
| 2025-04-28 | 1,726 | 1,736 | 1,717 | 1,736 | 21,600 | 1,736 |
| 2025-04-25 | 1,732 | 1,739 | 1,715 | 1,726 | 22,400 | 1,726 |
| 2025-04-24 | 1,737 | 1,741 | 1,709 | 1,714 | 18,000 | 1,714 |
| 2025-04-23 | 1,714 | 1,727 | 1,704 | 1,713 | 18,500 | 1,713 |
| 2025-04-22 | 1,674 | 1,695 | 1,674 | 1,695 | 8,800 | 1,695 |
| 2025-04-21 | 1,672 | 1,679 | 1,645 | 1,662 | 10,100 | 1,662 |
| 2025-04-18 | 1,630 | 1,670 | 1,627 | 1,667 | 7,600 | 1,667 |
| 2025-04-17 | 1,610 | 1,631 | 1,610 | 1,629 | 8,100 | 1,629 |
| 2025-04-16 | 1,660 | 1,660 | 1,609 | 1,623 | 17,100 | 1,623 |
| 2025-04-15 | 1,661 | 1,671 | 1,643 | 1,661 | 9,900 | 1,661 |
| 2025-04-14 | 1,648 | 1,669 | 1,626 | 1,641 | 17,500 | 1,641 |
| 2025-04-11 | 1,596 | 1,648 | 1,572 | 1,648 | 21,100 | 1,648 |
| 2025-04-10 | 1,650 | 1,650 | 1,581 | 1,619 | 36,900 | 1,619 |
| 2025-04-09 | 1,497 | 1,563 | 1,450 | 1,515 | 33,200 | 1,515 |
| 2025-04-08 | 1,509 | 1,553 | 1,509 | 1,532 | 33,700 | 1,532 |
| 2025-04-07 | 1,426 | 1,485 | 1,425 | 1,437 | 45,100 | 1,437 |
| 2025-04-04 | 1,613 | 1,616 | 1,511 | 1,552 | 56,500 | 1,552 |
| 2025-04-03 | 1,658 | 1,663 | 1,637 | 1,644 | 28,200 | 1,644 |
| 2025-04-02 | 1,732 | 1,737 | 1,694 | 1,698 | 40,500 | 1,698 |
| 2025-04-01 | 1,742 | 1,757 | 1,730 | 1,732 | 17,900 | 1,732 |
| 2025-03-31 | 1,781 | 1,781 | 1,740 | 1,742 | 30,600 | 1,742 |
| 2025-03-28 | 1,797 | 1,805 | 1,780 | 1,786 | 20,500 | 1,786 |
| 2025-03-27 | 1,808 | 1,835 | 1,808 | 1,835 | 31,500 | 1,835 |
| 2025-03-26 | 1,801 | 1,824 | 1,781 | 1,818 | 41,700 | 1,818 |
| 2025-03-25 | 1,796 | 1,800 | 1,775 | 1,792 | 19,500 | 1,792 |
| 2025-03-24 | 1,790 | 1,802 | 1,778 | 1,778 | 13,800 | 1,778 |
| 2025-03-21 | 1,776 | 1,785 | 1,772 | 1,778 | 20,500 | 1,778 |
| 2025-03-19 | 1,780 | 1,782 | 1,764 | 1,773 | 14,900 | 1,773 |
| 2025-03-18 | 1,742 | 1,792 | 1,742 | 1,780 | 28,900 | 1,780 |
| 2025-03-17 | 1,737 | 1,740 | 1,730 | 1,731 | 11,900 | 1,731 |
| 2025-03-14 | 1,718 | 1,733 | 1,718 | 1,730 | 21,500 | 1,730 |
| 2025-03-13 | 1,750 | 1,750 | 1,726 | 1,732 | 8,300 | 1,732 |
| 2025-03-12 | 1,730 | 1,739 | 1,723 | 1,724 | 12,900 | 1,724 |
| 2025-03-11 | 1,730 | 1,730 | 1,711 | 1,729 | 17,600 | 1,729 |
| 2025-03-10 | 1,739 | 1,747 | 1,733 | 1,739 | 5,800 | 1,739 |
| 2025-03-07 | 1,749 | 1,762 | 1,724 | 1,739 | 11,700 | 1,739 |
| 2025-03-06 | 1,777 | 1,788 | 1,740 | 1,749 | 15,600 | 1,749 |
| 2025-03-05 | 1,765 | 1,773 | 1,750 | 1,767 | 17,800 | 1,767 |
| 2025-03-04 | 1,753 | 1,771 | 1,733 | 1,771 | 15,500 | 1,771 |
| 2025-03-03 | 1,749 | 1,765 | 1,733 | 1,765 | 10,600 | 1,765 |
| 2025-02-28 | 1,751 | 1,751 | 1,712 | 1,719 | 15,200 | 1,719 |
| 2025-02-27 | 1,713 | 1,745 | 1,709 | 1,745 | 10,600 | 1,745 |
| 2025-02-26 | 1,720 | 1,721 | 1,696 | 1,716 | 18,700 | 1,716 |
| 2025-02-25 | 1,730 | 1,731 | 1,713 | 1,720 | 15,000 | 1,720 |
| 2025-02-21 | 1,750 | 1,753 | 1,720 | 1,720 | 20,600 | 1,720 |
| 2025-02-20 | 1,768 | 1,775 | 1,753 | 1,755 | 12,800 | 1,755 |
| 2025-02-19 | 1,780 | 1,793 | 1,768 | 1,768 | 11,800 | 1,768 |
| 2025-02-18 | 1,783 | 1,791 | 1,768 | 1,782 | 12,600 | 1,782 |
| 2025-02-17 | 1,819 | 1,819 | 1,777 | 1,783 | 26,300 | 1,783 |
| 2025-02-14 | 1,836 | 1,836 | 1,807 | 1,807 | 18,100 | 1,807 |
| 2025-02-13 | 1,822 | 1,839 | 1,819 | 1,822 | 9,500 | 1,822 |
| 2025-02-12 | 1,835 | 1,835 | 1,814 | 1,814 | 13,900 | 1,814 |
| 2025-02-10 | 1,823 | 1,845 | 1,815 | 1,826 | 16,400 | 1,826 |
| 2025-02-07 | 1,875 | 1,875 | 1,826 | 1,826 | 22,000 | 1,826 |
| 2025-02-06 | 1,928 | 1,987 | 1,830 | 1,867 | 83,900 | 1,867 |
| 2025-02-05 | 1,914 | 1,924 | 1,901 | 1,923 | 13,300 | 1,923 |
| 2025-02-04 | 1,914 | 1,918 | 1,896 | 1,896 | 12,300 | 1,896 |
| 2025-02-03 | 1,901 | 1,937 | 1,882 | 1,885 | 23,700 | 1,885 |
| 2025-01-31 | 1,950 | 1,950 | 1,918 | 1,918 | 13,500 | 1,918 |
| 2025-01-30 | 1,950 | 1,970 | 1,921 | 1,970 | 16,600 | 1,970 |
| 2025-01-29 | 1,979 | 1,988 | 1,950 | 1,950 | 19,100 | 1,950 |
| 2025-01-28 | 1,933 | 1,983 | 1,933 | 1,974 | 19,400 | 1,974 |
| 2025-01-27 | 1,918 | 1,951 | 1,903 | 1,933 | 20,700 | 1,933 |
| 2025-01-24 | 1,871 | 1,909 | 1,863 | 1,890 | 13,800 | 1,890 |
| 2025-01-23 | 1,836 | 1,872 | 1,836 | 1,854 | 9,900 | 1,854 |
| 2025-01-22 | 1,831 | 1,871 | 1,830 | 1,836 | 18,700 | 1,836 |
| 2025-01-21 | 1,823 | 1,825 | 1,800 | 1,822 | 8,300 | 1,822 |
| 2025-01-20 | 1,809 | 1,830 | 1,800 | 1,823 | 24,500 | 1,823 |
| 2025-01-17 | 1,839 | 1,839 | 1,806 | 1,808 | 11,700 | 1,808 |
| 2025-01-16 | 1,855 | 1,886 | 1,843 | 1,843 | 17,600 | 1,843 |
| 2025-01-15 | 1,833 | 1,867 | 1,833 | 1,853 | 16,500 | 1,853 |
| 2025-01-14 | 1,850 | 1,868 | 1,827 | 1,831 | 28,900 | 1,831 |
| 2025-01-10 | 1,865 | 1,870 | 1,852 | 1,868 | 9,200 | 1,868 |
| 2025-01-09 | 1,876 | 1,886 | 1,865 | 1,865 | 20,400 | 1,865 |
| 2025-01-08 | 1,890 | 1,893 | 1,875 | 1,875 | 21,600 | 1,875 |
| 2025-01-07 | 1,907 | 1,911 | 1,890 | 1,895 | 26,500 | 1,895 |
| 2025-01-06 | 1,970 | 1,970 | 1,906 | 1,906 | 27,800 | 1,906 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→5株