4792 山田コンサルティンググループ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,843 | 1,843 | 1,819 | 1,830 | 9,900 | 1,830 |
| 2024-05-01 | 1,870 | 1,885 | 1,833 | 1,845 | 24,500 | 1,845 |
| 2024-04-30 | 1,903 | 1,914 | 1,881 | 1,890 | 13,000 | 1,890 |
| 2024-04-26 | 1,893 | 1,911 | 1,874 | 1,903 | 10,000 | 1,903 |
| 2024-04-25 | 1,938 | 1,944 | 1,884 | 1,893 | 28,700 | 1,893 |
| 2024-04-24 | 1,904 | 1,938 | 1,895 | 1,937 | 29,200 | 1,937 |
| 2024-04-23 | 1,910 | 1,910 | 1,873 | 1,894 | 21,100 | 1,894 |
| 2024-04-22 | 1,868 | 1,895 | 1,867 | 1,895 | 10,700 | 1,895 |
| 2024-04-19 | 1,890 | 1,890 | 1,851 | 1,867 | 27,200 | 1,867 |
| 2024-04-18 | 1,878 | 1,926 | 1,877 | 1,900 | 26,000 | 1,900 |
| 2024-04-17 | 1,912 | 1,924 | 1,871 | 1,872 | 22,000 | 1,872 |
| 2024-04-16 | 1,928 | 1,947 | 1,888 | 1,903 | 33,500 | 1,903 |
| 2024-04-15 | 1,910 | 1,943 | 1,900 | 1,935 | 31,700 | 1,935 |
| 2024-04-12 | 1,880 | 1,921 | 1,870 | 1,910 | 52,300 | 1,910 |
| 2024-04-11 | 1,810 | 1,888 | 1,794 | 1,867 | 110,800 | 1,867 |
| 2024-04-10 | 1,727 | 1,730 | 1,722 | 1,730 | 4,700 | 1,730 |
| 2024-04-09 | 1,740 | 1,742 | 1,722 | 1,723 | 11,100 | 1,723 |
| 2024-04-08 | 1,729 | 1,743 | 1,712 | 1,740 | 24,000 | 1,740 |
| 2024-04-05 | 1,716 | 1,734 | 1,702 | 1,717 | 20,800 | 1,717 |
| 2024-04-04 | 1,743 | 1,763 | 1,731 | 1,741 | 28,200 | 1,741 |
| 2024-04-03 | 1,750 | 1,761 | 1,735 | 1,741 | 25,400 | 1,741 |
| 2024-04-02 | 1,779 | 1,779 | 1,755 | 1,771 | 22,600 | 1,771 |
| 2024-04-01 | 1,800 | 1,807 | 1,779 | 1,779 | 21,100 | 1,779 |
| 2024-03-29 | 1,768 | 1,793 | 1,763 | 1,793 | 17,300 | 1,793 |
| 2024-03-28 | 1,765 | 1,794 | 1,728 | 1,765 | 45,900 | 1,765 |
| 2024-03-27 | 1,818 | 1,828 | 1,809 | 1,819 | 30,500 | 1,819 |
| 2024-03-26 | 1,801 | 1,815 | 1,800 | 1,811 | 15,200 | 1,811 |
| 2024-03-25 | 1,806 | 1,821 | 1,797 | 1,811 | 39,500 | 1,811 |
| 2024-03-22 | 1,798 | 1,808 | 1,787 | 1,806 | 29,700 | 1,806 |
| 2024-03-21 | 1,799 | 1,804 | 1,787 | 1,787 | 23,600 | 1,787 |
| 2024-03-19 | 1,749 | 1,803 | 1,749 | 1,802 | 45,800 | 1,802 |
| 2024-03-18 | 1,746 | 1,752 | 1,739 | 1,749 | 17,000 | 1,749 |
| 2024-03-15 | 1,726 | 1,731 | 1,722 | 1,729 | 10,500 | 1,729 |
| 2024-03-14 | 1,722 | 1,727 | 1,714 | 1,724 | 16,200 | 1,724 |
| 2024-03-13 | 1,749 | 1,761 | 1,714 | 1,715 | 13,100 | 1,715 |
| 2024-03-12 | 1,744 | 1,744 | 1,710 | 1,743 | 12,700 | 1,743 |
| 2024-03-11 | 1,750 | 1,750 | 1,716 | 1,737 | 26,000 | 1,737 |
| 2024-03-08 | 1,758 | 1,778 | 1,751 | 1,765 | 25,200 | 1,765 |
| 2024-03-07 | 1,775 | 1,788 | 1,761 | 1,761 | 34,200 | 1,761 |
| 2024-03-06 | 1,738 | 1,776 | 1,738 | 1,769 | 20,700 | 1,769 |
| 2024-03-05 | 1,738 | 1,772 | 1,730 | 1,763 | 13,900 | 1,763 |
| 2024-03-04 | 1,792 | 1,792 | 1,747 | 1,751 | 42,400 | 1,751 |
| 2024-03-01 | 1,799 | 1,799 | 1,777 | 1,792 | 15,300 | 1,792 |
| 2024-02-29 | 1,800 | 1,800 | 1,772 | 1,782 | 44,300 | 1,782 |
| 2024-02-28 | 1,783 | 1,810 | 1,773 | 1,785 | 35,200 | 1,785 |
| 2024-02-27 | 1,820 | 1,820 | 1,789 | 1,792 | 36,800 | 1,792 |
| 2024-02-26 | 1,780 | 1,830 | 1,780 | 1,824 | 68,300 | 1,824 |
| 2024-02-22 | 1,775 | 1,787 | 1,758 | 1,777 | 34,500 | 1,777 |
| 2024-02-21 | 1,745 | 1,764 | 1,722 | 1,751 | 35,500 | 1,751 |
| 2024-02-20 | 1,718 | 1,727 | 1,704 | 1,720 | 36,700 | 1,720 |
| 2024-02-19 | 1,701 | 1,712 | 1,686 | 1,711 | 22,100 | 1,711 |
| 2024-02-16 | 1,668 | 1,709 | 1,668 | 1,699 | 25,500 | 1,699 |
| 2024-02-15 | 1,708 | 1,710 | 1,667 | 1,667 | 32,600 | 1,667 |
| 2024-02-14 | 1,724 | 1,724 | 1,690 | 1,695 | 27,300 | 1,695 |
| 2024-02-13 | 1,715 | 1,751 | 1,694 | 1,736 | 63,300 | 1,736 |
| 2024-02-09 | 1,694 | 1,714 | 1,683 | 1,685 | 41,600 | 1,685 |
| 2024-02-08 | 1,730 | 1,730 | 1,693 | 1,698 | 80,800 | 1,698 |
| 2024-02-07 | 1,742 | 1,760 | 1,701 | 1,751 | 104,500 | 1,751 |
| 2024-02-06 | 1,836 | 1,851 | 1,811 | 1,837 | 50,900 | 1,837 |
| 2024-02-05 | 1,896 | 1,896 | 1,851 | 1,857 | 37,800 | 1,857 |
| 2024-02-02 | 1,864 | 1,866 | 1,826 | 1,837 | 36,200 | 1,837 |
| 2024-02-01 | 1,820 | 1,869 | 1,809 | 1,845 | 40,500 | 1,845 |
| 2024-01-31 | 1,790 | 1,834 | 1,789 | 1,834 | 35,900 | 1,834 |
| 2024-01-30 | 1,797 | 1,804 | 1,778 | 1,780 | 27,200 | 1,780 |
| 2024-01-29 | 1,790 | 1,796 | 1,778 | 1,780 | 20,800 | 1,780 |
| 2024-01-26 | 1,777 | 1,817 | 1,768 | 1,768 | 31,500 | 1,768 |
| 2024-01-25 | 1,759 | 1,774 | 1,750 | 1,763 | 19,400 | 1,763 |
| 2024-01-24 | 1,740 | 1,768 | 1,727 | 1,757 | 23,700 | 1,757 |
| 2024-01-23 | 1,740 | 1,758 | 1,736 | 1,743 | 16,200 | 1,743 |
| 2024-01-22 | 1,737 | 1,737 | 1,719 | 1,733 | 17,000 | 1,733 |
| 2024-01-19 | 1,704 | 1,710 | 1,691 | 1,700 | 13,500 | 1,700 |
| 2024-01-18 | 1,689 | 1,714 | 1,689 | 1,704 | 7,900 | 1,704 |
| 2024-01-17 | 1,731 | 1,731 | 1,687 | 1,689 | 31,900 | 1,689 |
| 2024-01-16 | 1,761 | 1,761 | 1,710 | 1,716 | 20,300 | 1,716 |
| 2024-01-15 | 1,746 | 1,774 | 1,746 | 1,761 | 12,900 | 1,761 |
| 2024-01-12 | 1,776 | 1,776 | 1,730 | 1,744 | 20,700 | 1,744 |
| 2024-01-11 | 1,797 | 1,813 | 1,771 | 1,776 | 17,100 | 1,776 |
| 2024-01-10 | 1,780 | 1,801 | 1,777 | 1,781 | 15,000 | 1,781 |
| 2024-01-09 | 1,785 | 1,812 | 1,752 | 1,771 | 15,100 | 1,771 |
| 2024-01-05 | 1,733 | 1,765 | 1,730 | 1,756 | 12,800 | 1,756 |
| 2024-01-04 | 1,708 | 1,733 | 1,675 | 1,726 | 23,200 | 1,726 |
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
