KabuInsight

山田コンサルティンググループ

4792
プライム/サービス業/YAMADA Consulting Group Co.,Ltd.
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
2026-03-131,660.01,674.01,660.01,662.0-6.0-0.36%24,500
2026-03-121,683.01,683.01,657.01,668.0-15.0-0.89%27,600
2026-03-111,686.01,698.01,683.01,683.0-3.0-0.18%11,100
2026-03-101,701.01,701.01,679.01,686.0+6.0+0.36%17,300
2026-03-091,655.01,680.01,646.01,680.0-15.0-0.88%46,300
2026-03-061,684.01,695.01,673.01,695.0-1.0-0.06%17,900
2026-03-051,687.01,708.01,676.01,696.0+49.0+2.98%38,700
2026-03-041,671.01,672.01,633.01,647.0-31.0-1.85%63,900
2026-03-031,700.01,700.01,678.01,678.0-21.0-1.24%36,100
2026-03-021,710.01,712.01,688.01,699.0-24.0-1.39%31,200
2026-02-271,720.01,724.01,714.01,723.0+15.0+0.88%36,600
2026-02-261,709.01,723.01,705.01,708.0+5.0+0.29%34,300
2026-02-251,689.01,705.01,686.01,703.0+19.0+1.13%40,400
2026-02-241,675.01,684.01,667.01,684.0+10.0+0.60%22,900
2026-02-201,699.01,699.01,670.01,674.0-19.0-1.12%31,500
2026-02-191,681.01,693.01,674.01,693.0+8.0+0.47%18,700
2026-02-181,693.01,698.01,683.01,685.0+2.0+0.12%15,900
2026-02-171,680.01,699.01,676.01,683.0+7.0+0.42%25,000
2026-02-161,685.01,685.01,670.01,676.0-1.0-0.06%36,500
2026-02-131,692.01,703.01,676.01,677.0-22.0-1.29%66,300
2026-02-121,700.01,707.01,692.01,699.00.00.00%39,300
2026-02-101,704.01,709.01,696.01,699.00.00.00%44,400
2026-02-091,718.01,718.01,680.01,699.0+3.0+0.18%84,400
2026-02-061,718.01,718.01,685.01,696.0-22.0-1.28%65,100
2026-02-051,770.01,770.01,692.01,718.0-34.0-1.94%67,200
2026-02-041,745.01,758.01,740.01,752.0+2.0+0.11%12,500
2026-02-031,747.01,756.01,730.01,750.0+14.0+0.81%18,000
2026-02-021,750.01,756.01,729.01,736.0+7.0+0.40%14,200
2026-01-301,725.01,737.01,718.01,729.0+9.0+0.52%16,700
2026-01-291,734.01,737.01,708.01,720.00.00.00%28,200
2026-01-281,737.01,737.01,714.01,720.0-17.0-0.98%30,000
2026-01-271,739.01,746.01,725.01,737.0-2.0-0.12%24,300
2026-01-261,776.01,776.01,729.01,739.0-31.0-1.75%47,200
2026-01-231,784.01,788.01,770.01,770.0-15.0-0.84%20,300
2026-01-221,765.01,792.01,765.01,785.0+22.0+1.25%13,600
2026-01-211,763.01,771.01,754.01,763.0-8.0-0.45%23,200
2026-01-201,798.01,798.01,768.01,771.0-27.0-1.50%43,000
2026-01-191,820.01,820.01,793.01,798.0-22.0-1.21%21,000
2026-01-161,831.01,831.01,812.01,820.0-10.0-0.55%16,800
2026-01-151,837.01,839.01,830.01,830.0-7.0-0.38%12,000
2026-01-141,856.01,856.01,832.01,837.0-1.0-0.05%21,300
2026-01-131,850.01,860.01,831.01,838.0+12.0+0.66%33,600
2026-01-091,815.01,833.01,814.01,826.0+23.0+1.28%17,600
2026-01-081,805.01,815.01,800.01,803.0-2.0-0.11%10,500
2026-01-071,801.01,819.01,801.01,805.0+4.0+0.22%20,900
2026-01-061,793.01,808.01,789.01,801.0+20.0+1.12%15,100
2026-01-051,783.01,793.01,779.01,781.0+13.0+0.74%12,500
2025-12-301,783.01,790.01,768.01,768.0-15.0-0.84%13,400
2025-12-291,777.01,788.01,775.01,783.0+11.0+0.62%9,700
2025-12-261,771.01,772.01,763.01,772.0+4.0+0.23%11,100
2025-12-251,766.01,768.01,751.01,768.0+20.0+1.14%22,300
2025-12-241,762.01,768.01,741.01,748.0-5.0-0.29%12,300
2025-12-231,737.01,754.01,737.01,753.0+21.0+1.21%11,600
2025-12-221,760.01,760.01,732.01,732.0-21.0-1.20%12,200
2025-12-191,754.01,771.01,748.01,753.00.00.00%19,900
2025-12-181,710.01,753.01,710.01,753.0+48.0+2.82%36,700
2025-12-171,694.01,710.01,685.01,705.0+6.0+0.35%19,300
2025-12-161,715.01,715.01,694.01,699.0-7.0-0.41%25,100
2025-12-151,703.01,716.01,702.01,706.0+2.0+0.12%12,600
2025-12-121,703.01,711.01,698.01,704.0+18.0+1.07%13,400
2025-12-111,704.01,710.01,681.01,686.0-21.0-1.23%19,400
2025-12-101,698.01,712.01,698.01,707.0+13.0+0.77%12,200
2025-12-091,715.01,719.01,688.01,694.0-24.0-1.40%37,000
2025-12-081,720.01,737.01,712.01,718.0-1.0-0.06%18,500
2025-12-051,724.01,732.01,719.01,719.0-16.0-0.92%11,100
2025-12-041,718.01,744.01,718.01,735.0+19.0+1.11%21,900
2025-12-031,709.01,729.01,709.01,716.0+5.0+0.29%14,600
2025-12-021,707.01,717.01,707.01,711.0+4.0+0.23%9,000
2025-12-011,721.01,730.01,706.01,707.0-14.0-0.81%16,400
2025-11-281,715.01,726.01,703.01,721.0+14.0+0.82%18,400
2025-11-271,716.01,719.01,706.01,707.0-9.0-0.52%15,000
2025-11-261,725.01,728.01,713.01,716.0+8.0+0.47%10,700
2025-11-251,728.01,735.01,706.01,708.0-2.0-0.12%23,400
2025-11-211,702.01,715.01,698.01,710.00.00.00%39,000
2025-11-201,716.01,719.01,700.01,710.0+11.0+0.65%12,100
2025-11-191,707.01,728.01,696.01,699.0-8.0-0.47%30,200
2025-11-181,737.01,737.01,707.01,707.0-26.0-1.50%33,200
2025-11-171,753.01,753.01,727.01,733.0-21.0-1.20%10,000
2025-11-141,754.01,761.01,741.01,754.00.00.00%12,600
2025-11-131,780.01,780.01,740.01,754.0-16.0-0.90%32,800
2025-11-121,751.01,779.01,751.01,770.00.00.00%18,300
2025-11-111,763.01,770.01,736.01,770.0+14.0+0.80%24,700
2025-11-101,750.01,757.01,740.01,756.0+11.0+0.63%16,800
2025-11-071,726.01,746.01,724.01,745.0-2.0-0.11%16,000
2025-11-061,748.01,764.01,716.01,747.0+9.0+0.52%34,800
2025-11-051,762.01,764.01,733.01,738.0-24.0-1.36%47,300
2025-11-041,761.01,786.01,751.01,762.0+2.0+0.11%25,000
2025-10-311,799.01,799.01,744.01,760.0-21.0-1.18%29,800
2025-10-301,750.01,791.01,750.01,781.0+27.0+1.54%121,400
2025-10-291,752.01,760.01,744.01,754.00.00.00%25,800
2025-10-281,801.01,801.01,745.01,754.0-62.0-3.41%37,100
2025-10-271,841.01,841.01,808.01,816.0-6.0-0.33%34,900
2025-10-241,828.01,833.01,802.01,822.0+15.0+0.83%24,400
2025-10-231,804.01,833.01,786.01,807.0-1.0-0.06%24,100
2025-10-221,774.01,808.01,753.01,808.0+41.0+2.32%34,000
2025-10-211,793.01,793.01,759.01,767.0-8.0-0.45%14,000
2025-10-201,765.01,797.01,735.01,775.0+44.0+2.54%21,600
2025-10-171,790.01,797.01,731.01,731.0-59.0-3.30%14,300
2025-10-161,779.01,795.01,779.01,790.0+2.0+0.11%10,700
2025-10-151,760.01,788.01,759.01,788.0+49.0+2.82%23,900
2025-10-141,795.01,795.01,738.01,739.0-68.0-3.76%37,000
2025-10-101,833.01,844.01,807.01,807.0-51.0-2.74%22,100
2025-10-091,838.01,858.01,838.01,858.0+11.0+0.60%15,300
2025-10-081,855.01,859.01,847.01,847.0-5.0-0.27%15,800
2025-10-071,823.01,854.01,823.01,852.0+17.0+0.93%15,600
2025-10-061,837.01,848.01,814.01,835.0+21.0+1.16%19,400
2025-10-031,786.01,820.01,786.01,814.0+18.0+1.00%15,700
2025-10-021,796.01,816.01,787.01,796.00.00.00%31,800
2025-10-011,840.01,840.01,786.01,796.0-64.0-3.44%44,600
2025-09-301,882.01,882.01,842.01,860.0-4.0-0.21%16,900
2025-09-291,849.01,870.01,849.01,864.0-37.0-1.95%23,300
2025-09-261,896.01,901.01,882.01,901.0+25.0+1.33%34,200
2025-09-251,883.01,883.01,860.01,876.0-10.0-0.53%29,200
2025-09-241,875.01,890.01,865.01,886.0+12.0+0.64%26,200
2025-09-221,875.01,889.01,871.01,874.00.00.00%20,100
2025-09-191,867.01,876.01,844.01,874.0+6.0+0.32%30,600
2025-09-181,861.01,877.01,852.01,868.0+7.0+0.38%21,900
2025-09-171,866.01,869.01,851.01,861.0-5.0-0.27%16,300
2025-09-161,835.01,870.01,835.01,866.0+31.0+1.69%19,400
2025-09-121,835.01,837.01,826.01,835.0——18,200

直近120営業日分を表示