山田債権回収管理総合事務所(4351) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/30 582.0 588.0 580.0 587.0 2,400
2020/10/29 587.0 590.0 581.0 590.0 2,000
2020/10/28 594.0 594.0 587.0 587.0 1,900
2020/10/27 589.0 593.0 589.0 593.0 2,000
2020/10/26 593.0 593.0 582.0 585.0 1,500
2020/10/23 587.0 595.0 569.0 580.0 4,900
2020/10/22 587.0 587.0 576.0 583.0 1,600
2020/10/21 583.0 589.0 581.0 582.0 1,100
2020/10/20 582.0 582.0 581.0 581.0 300
2020/10/19 565.0 582.0 565.0 580.0 800
2020/10/16 588.0 588.0 560.0 564.0 4,200
2020/10/15 585.0 585.0 572.0 580.0 1,600
2020/10/14 590.0 597.0 568.0 584.0 6,300
2020/10/13 595.0 597.0 592.0 592.0 1,600
2020/10/12 600.0 604.0 590.0 595.0 6,200
2020/10/09 583.0 598.0 580.0 597.0 4,000
2020/10/08 576.0 590.0 575.0 583.0 1,700
2020/10/07 573.0 576.0 570.0 576.0 1,700
2020/10/06 574.0 574.0 564.0 570.0 3,000
2020/10/05 580.0 580.0 562.0 564.0 4,900
2020/10/02 576.0 576.0 567.0 576.0 2,700
2020/10/01 574.0 574.0 574.0 574.0 -
2020/09/30 577.0 577.0 566.0 574.0 2,500
2020/09/29 562.0 573.0 555.0 573.0 4,000
2020/09/28 570.0 571.0 556.0 562.0 2,600
2020/09/25 561.0 561.0 560.0 560.0 600
2020/09/24 571.0 571.0 560.0 561.0 1,500
2020/09/23 575.0 575.0 557.0 561.0 1,900
2020/09/18 585.0 585.0 556.0 566.0 5,700
2020/09/17 581.0 593.0 573.0 583.0 2,800
2020/09/16 572.0 593.0 556.0 593.0 4,900
2020/09/15 558.0 571.0 554.0 571.0 1,200
2020/09/14 559.0 560.0 549.0 558.0 2,300
2020/09/11 544.0 558.0 544.0 558.0 500
2020/09/10 544.0 552.0 542.0 544.0 9,000
2020/09/09 555.0 566.0 554.0 560.0 1,500
2020/09/08 562.0 562.0 552.0 555.0 900
2020/09/07 545.0 554.0 544.0 552.0 1,400
2020/09/04 545.0 555.0 545.0 555.0 600
2020/09/03 544.0 547.0 544.0 547.0 600
2020/09/02 562.0 562.0 543.0 543.0 1,400
2020/09/01 547.0 567.0 541.0 561.0 2,600
2020/08/31 538.0 557.0 538.0 547.0 1,900
2020/08/28 573.0 573.0 539.0 539.0 8,200
2020/08/27 567.0 567.0 557.0 563.0 1,800
2020/08/26 577.0 577.0 560.0 567.0 3,400
2020/08/25 560.0 562.0 551.0 556.0 3,400
2020/08/24 570.0 584.0 561.0 561.0 4,100
2020/08/21 572.0 580.0 570.0 570.0 1,300
2020/08/20 561.0 585.0 560.0 569.0 3,700