山田コンサルティンググループ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,988（2025年1月29日）
- 年初来安値
- 1,425（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/26 | 1,771 | 1,772 | 1,763 | 1,772 | 11,100 | 1,772 |
| 2025/12/25 | 1,766 | 1,768 | 1,751 | 1,768 | 22,300 | 1,768 |
| 2025/12/24 | 1,762 | 1,768 | 1,741 | 1,748 | 12,300 | 1,748 |
| 2025/12/23 | 1,737 | 1,754 | 1,737 | 1,753 | 11,600 | 1,753 |
| 2025/12/22 | 1,760 | 1,760 | 1,732 | 1,732 | 12,200 | 1,732 |
| 2025/12/19 | 1,754 | 1,771 | 1,748 | 1,753 | 19,900 | 1,753 |
| 2025/12/18 | 1,710 | 1,753 | 1,710 | 1,753 | 36,700 | 1,753 |
| 2025/12/17 | 1,694 | 1,710 | 1,685 | 1,705 | 19,300 | 1,705 |
| 2025/12/16 | 1,715 | 1,715 | 1,694 | 1,699 | 25,100 | 1,699 |
| 2025/12/15 | 1,703 | 1,716 | 1,702 | 1,706 | 12,600 | 1,706 |
| 2025/12/12 | 1,703 | 1,711 | 1,698 | 1,704 | 13,400 | 1,704 |
| 2025/12/11 | 1,704 | 1,710 | 1,681 | 1,686 | 19,400 | 1,686 |
| 2025/12/10 | 1,698 | 1,712 | 1,698 | 1,707 | 12,200 | 1,707 |
| 2025/12/9 | 1,715 | 1,719 | 1,688 | 1,694 | 37,000 | 1,694 |
| 2025/12/8 | 1,720 | 1,737 | 1,712 | 1,718 | 18,500 | 1,718 |
| 2025/12/5 | 1,724 | 1,732 | 1,719 | 1,719 | 11,100 | 1,719 |
| 2025/12/4 | 1,718 | 1,744 | 1,718 | 1,735 | 21,900 | 1,735 |
| 2025/12/3 | 1,709 | 1,729 | 1,709 | 1,716 | 14,600 | 1,716 |
| 2025/12/2 | 1,707 | 1,717 | 1,707 | 1,711 | 9,000 | 1,711 |
| 2025/12/1 | 1,721 | 1,730 | 1,706 | 1,707 | 16,400 | 1,707 |
1〜20/242件
