山田債権回収管理総合事務所(4351) 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
2020/09/24 571.0 571.0 560.0 561.0 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
2020/08/19 581.0 581.0 561.0 561.0 4,400
2020/08/18 600.0 605.0 556.0 581.0 11,100
2020/08/17 580.0 596.0 580.0 595.0 12,400
2020/08/14 563.0 639.0 558.0 566.0 46,900
2020/08/13 580.0 606.0 530.0 546.0 47,700
2020/08/12 584.0 590.0 564.0 570.0 16,000
2020/08/11 512.0 588.0 512.0 588.0 23,300
2020/08/07 520.0 521.0 520.0 521.0 300
2020/08/06 521.0 532.0 521.0 526.0 900
2020/08/05 521.0 534.0 518.0 518.0 1,000
2020/08/04 523.0 531.0 523.0 531.0 500
2020/08/03 524.0 524.0 517.0 523.0 600
2020/07/31 524.0 524.0 524.0 524.0 200
2020/07/30 531.0 537.0 525.0 533.0 1,100
2020/07/29 532.0 538.0 532.0 538.0 600
2020/07/28 535.0 540.0 535.0 540.0 200
2020/07/27 547.0 547.0 547.0 547.0 400
2020/07/22 547.0 547.0 547.0 547.0 200
2020/07/21 525.0 550.0 525.0 547.0 2,400
2020/07/20 542.0 558.0 538.0 538.0 1,500
2020/07/17 534.0 544.0 526.0 541.0 1,700
2020/07/16 525.0 535.0 525.0 528.0 400
2020/07/15 530.0 535.0 530.0 535.0 400
2020/07/14 525.0 534.0 525.0 534.0 300
2020/07/13 530.0 535.0 525.0 535.0 800
2020/07/10 520.0 520.0 520.0 520.0 400