KabuInsight

山田再生系債権回収総合事務所

4351
スタンダード/その他金融業/YAMADA SERVICER SYNTHETIC OFFICE
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13855.0855.0846.0854.0-1.0-0.12%700
2026-03-12851.0855.0847.0855.0-4.0-0.47%2,300
2026-03-11852.0860.0850.0859.0+7.0+0.82%4,200
2026-03-10825.0868.0825.0852.0+27.0+3.27%9,000
2026-03-09831.0831.0820.0825.0-6.0-0.72%5,800
2026-03-06832.0832.0828.0831.0+3.0+0.36%1,900
2026-03-05830.0834.0828.0828.0+7.0+0.85%3,100
2026-03-04828.0834.0820.0821.0-17.0-2.03%7,600
2026-03-03844.0849.0838.0838.0-4.0-0.48%2,500
2026-03-02853.0853.0842.0842.0-12.0-1.41%4,600
2026-02-27853.0857.0853.0854.0-1.0-0.12%2,000
2026-02-26865.0869.0855.0855.0-12.0-1.38%7,000
2026-02-25868.0868.0863.0867.0+5.0+0.58%1,900
2026-02-24859.0864.0859.0862.0+6.0+0.70%2,800
2026-02-20855.0862.0855.0856.0+2.0+0.23%7,600
2026-02-19861.0861.0852.0854.0-7.0-0.81%2,600
2026-02-18851.0868.0851.0861.0+10.0+1.18%6,700
2026-02-17846.0855.0842.0851.0+8.0+0.95%7,600
2026-02-16844.0846.0843.0843.0-2.0-0.24%2,700
2026-02-13841.0850.0841.0845.0-3.0-0.35%2,900
2026-02-12844.0850.0844.0848.0+6.0+0.71%3,700
2026-02-10850.0851.0842.0842.0-6.0-0.71%4,900
2026-02-09862.0862.0838.0848.0+12.0+1.44%14,000
2026-02-06839.0848.0832.0836.0-2.0-0.24%6,800
2026-02-05833.0839.0828.0838.0+12.0+1.45%8,400
2026-02-04838.0838.0826.0826.0-11.0-1.31%13,700
2026-02-03845.0846.0835.0837.0-12.0-1.41%22,600
2026-02-02848.0853.0845.0849.00.00.00%10,600
2026-01-30848.0858.0848.0849.0-7.0-0.82%10,100
2026-01-29867.0868.0846.0856.0-11.0-1.27%31,000
2026-01-28910.0925.0867.0867.0-36.0-3.99%69,500
2026-01-27943.0954.0902.0903.0-160.0-15.05%238,600
2026-01-26900.01,063.0880.01,063.0+150.0+16.43%566,800
2026-01-231,009.01,354.0913.0913.0-141.0-13.38%373,700
2026-01-22903.01,054.0880.01,054.0+150.0+16.59%31,900
2026-01-21867.0907.0867.0904.0+22.0+2.49%13,600
2026-01-20865.0890.0860.0882.0+9.0+1.03%11,600
2026-01-19852.0873.0852.0873.0+21.0+2.46%4,100
2026-01-16850.0852.0850.0852.0+2.0+0.24%1,200
2026-01-15847.0850.0846.0850.0+4.0+0.47%1,600
2026-01-14845.0846.0845.0846.0+1.0+0.12%900
2026-01-13846.0847.0845.0845.00.00.00%1,800
2026-01-09845.0848.0844.0845.00.00.00%1,500
2026-01-08850.0850.0845.0845.0-3.0-0.35%900
2026-01-07848.0849.0847.0848.00.00.00%1,200
2026-01-06845.0848.0843.0848.0+2.0+0.24%1,500
2026-01-05849.0849.0843.0846.0-1.0-0.12%3,300
2025-12-30842.0847.0842.0847.0+4.0+0.47%2,500
2025-12-29840.0848.0839.0843.0-46.0-5.17%15,900
2025-12-26881.0889.0881.0889.0+6.0+0.68%10,500
2025-12-25882.0883.0880.0883.0+1.0+0.11%5,600
2025-12-24881.0882.0878.0882.00.00.00%3,800
2025-12-23878.0882.0876.0882.00.00.00%4,400
2025-12-22882.0885.0880.0882.00.00.00%5,200
2025-12-19881.0882.0881.0882.0+1.0+0.11%2,500
2025-12-18883.0883.0881.0881.0-2.0-0.23%1,500
2025-12-17886.0886.0882.0883.00.00.00%1,800
2025-12-16884.0885.0883.0883.0+2.0+0.23%1,700
2025-12-15886.0886.0881.0881.0-5.0-0.56%3,300
2025-12-12881.0887.0881.0886.0+3.0+0.34%1,900
2025-12-11883.0883.0881.0883.0+1.0+0.11%1,400
2025-12-10885.0886.0882.0882.0-7.0-0.79%2,100
2025-12-09883.0891.0883.0889.00.00.00%1,300
2025-12-08896.0896.0880.0889.0-7.0-0.78%4,400
2025-12-05899.0900.0896.0896.0-3.0-0.33%1,200
2025-12-04893.0899.0893.0899.0+6.0+0.67%2,900
2025-12-03888.0893.0888.0893.0+6.0+0.68%4,000
2025-12-02887.0888.0884.0887.0+3.0+0.34%2,100
2025-12-01883.0884.0882.0884.00.00.00%2,400
2025-11-28883.0885.0882.0884.0+1.0+0.11%3,900
2025-11-27885.0885.0883.0883.0+1.0+0.11%2,100
2025-11-26881.0886.0881.0882.0-1.0-0.11%2,300
2025-11-25885.0885.0880.0883.0-2.0-0.23%1,800
2025-11-21881.0885.0881.0885.00.00.00%1,300
2025-11-20881.0885.0881.0885.0+5.0+0.57%1,000
2025-11-19878.0883.0878.0880.0+2.0+0.23%1,500
2025-11-18880.0881.0878.0878.0-3.0-0.34%900
2025-11-17882.0882.0880.0881.0-1.0-0.11%1,300
2025-11-14880.0883.0880.0882.0+2.0+0.23%900
2025-11-13878.0880.0876.0880.0+2.0+0.23%700
2025-11-12873.0878.0873.0878.0+5.0+0.57%600
2025-11-11873.0873.0872.0873.00.00.00%1,000
2025-11-10876.0876.0873.0873.0-7.0-0.80%900
2025-11-07874.0882.0873.0880.0+6.0+0.69%1,700
2025-11-06878.0878.0874.0874.0-4.0-0.46%500
2025-11-05880.0880.0873.0878.0+5.0+0.57%900
2025-11-04878.0878.0873.0873.0-5.0-0.57%800
2025-10-31878.0882.0878.0878.00.00.00%900
2025-10-30878.0880.0878.0878.00.00.00%600
2025-10-29879.0881.0878.0878.0-1.0-0.11%1,000
2025-10-28879.0882.0879.0879.00.00.00%700
2025-10-27875.0881.0875.0879.0+4.0+0.46%700
2025-10-24875.0878.0875.0875.0-1.0-0.11%400
2025-10-23874.0876.0874.0876.0+3.0+0.34%400
2025-10-22874.0874.0873.0873.0-1.0-0.11%800
2025-10-21881.0881.0874.0874.0-13.0-1.47%1,200
2025-10-20878.0887.0878.0887.0+9.0+1.03%900
2025-10-17883.0883.0878.0878.0-3.0-0.34%600
2025-10-16880.0881.0878.0881.0+1.0+0.11%900
2025-10-15881.0881.0880.0880.0-1.0-0.11%600
2025-10-14880.0882.0880.0881.0-3.0-0.34%1,800
2025-10-10890.0890.0883.0884.0-6.0-0.67%500
2025-10-09890.0890.0883.0890.0+5.0+0.56%500
2025-10-08889.0889.0885.0885.0-4.0-0.45%200
2025-10-07889.0889.0889.0889.0+4.0+0.45%600
2025-10-06891.0891.0882.0885.0-3.0-0.34%1,900
2025-10-03890.0890.0887.0888.00.00.00%700
2025-10-02890.0890.0887.0888.0+5.0+0.57%1,300
2025-10-01880.0887.0880.0883.0+3.0+0.34%1,300
2025-09-30886.0890.0880.0880.0-6.0-0.68%1,700
2025-09-29883.0889.0883.0886.0+5.0+0.57%4,900
2025-09-26876.0881.0874.0881.0+9.0+1.03%3,100
2025-09-25872.0875.0872.0872.0+2.0+0.23%2,300
2025-09-24870.0870.0870.0870.0-3.0-0.34%2,000
2025-09-22869.0874.0869.0873.0-2.0-0.23%1,700
2025-09-19876.0878.0870.0875.00.00.00%1,500
2025-09-18869.0880.0869.0875.0+6.0+0.69%1,900
2025-09-17876.0876.0869.0869.0-5.0-0.57%700
2025-09-16878.0878.0871.0874.0+4.0+0.46%900
2025-09-12875.0875.0870.0870.0——900

直近120営業日分を表示