ヤギ(7460)の株価時系列情報
ヤギ(7460)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/29 | 1,746 | 1,798 | 1,746 | 1,781 | 20,300 |
2024/03/28 | 1,732 | 1,788 | 1,730 | 1,765 | 30,200 |
2024/03/27 | 1,793 | 1,804 | 1,778 | 1,786 | 25,700 |
2024/03/26 | 1,770 | 1,791 | 1,766 | 1,791 | 39,900 |
2024/03/25 | 1,726 | 1,782 | 1,726 | 1,764 | 66,400 |
2024/03/22 | 1,722 | 1,725 | 1,713 | 1,716 | 16,500 |
2024/03/21 | 1,722 | 1,728 | 1,719 | 1,725 | 9,300 |
2024/03/19 | 1,723 | 1,729 | 1,715 | 1,715 | 8,500 |
2024/03/18 | 1,725 | 1,732 | 1,723 | 1,731 | 11,900 |
2024/03/15 | 1,727 | 1,729 | 1,720 | 1,728 | 12,600 |
2024/03/14 | 1,709 | 1,725 | 1,706 | 1,725 | 6,300 |
2024/03/13 | 1,704 | 1,719 | 1,704 | 1,709 | 7,900 |
2024/03/12 | 1,691 | 1,702 | 1,687 | 1,702 | 5,300 |
2024/03/11 | 1,702 | 1,704 | 1,684 | 1,690 | 14,200 |
2024/03/08 | 1,700 | 1,723 | 1,700 | 1,717 | 16,400 |
2024/03/07 | 1,717 | 1,717 | 1,699 | 1,700 | 20,600 |
2024/03/06 | 1,718 | 1,724 | 1,706 | 1,713 | 29,300 |
2024/03/05 | 1,723 | 1,733 | 1,719 | 1,724 | 115,400 |
2024/03/04 | 1,799 | 1,801 | 1,774 | 1,782 | 7,200 |
2024/03/01 | 1,792 | 1,812 | 1,743 | 1,780 | 9,200 |
2024/02/29 | 1,800 | 1,821 | 1,780 | 1,792 | 3,200 |
2024/02/28 | 1,791 | 1,800 | 1,779 | 1,800 | 5,500 |
2024/02/27 | 1,838 | 1,838 | 1,762 | 1,777 | 17,500 |
2024/02/26 | 1,866 | 1,888 | 1,840 | 1,853 | 34,100 |
2024/02/22 | 1,789 | 1,830 | 1,775 | 1,830 | 10,700 |
2024/02/21 | 1,774 | 1,789 | 1,736 | 1,789 | 12,900 |
2024/02/20 | 1,744 | 1,791 | 1,723 | 1,778 | 11,300 |
2024/02/19 | 1,699 | 1,764 | 1,699 | 1,731 | 13,700 |
2024/02/16 | 1,672 | 1,700 | 1,628 | 1,690 | 22,900 |
2024/02/15 | 1,669 | 1,670 | 1,655 | 1,668 | 5,600 |
2024/02/14 | 1,620 | 1,678 | 1,613 | 1,649 | 26,200 |
2024/02/13 | 1,580 | 1,588 | 1,570 | 1,588 | 6,000 |
2024/02/09 | 1,572 | 1,585 | 1,559 | 1,585 | 6,000 |
2024/02/08 | 1,574 | 1,582 | 1,569 | 1,570 | 2,300 |
2024/02/07 | 1,563 | 1,580 | 1,563 | 1,574 | 2,800 |
2024/02/06 | 1,587 | 1,588 | 1,563 | 1,563 | 1,000 |
2024/02/05 | 1,538 | 1,570 | 1,531 | 1,565 | 17,800 |
2024/02/02 | 1,560 | 1,587 | 1,556 | 1,556 | 7,000 |
2024/02/01 | 1,550 | 1,560 | 1,535 | 1,550 | 8,700 |
2024/01/31 | 1,567 | 1,588 | 1,552 | 1,552 | 3,000 |
2024/01/30 | 1,573 | 1,583 | 1,566 | 1,566 | 7,200 |
2024/01/29 | 1,580 | 1,592 | 1,572 | 1,580 | 8,100 |
2024/01/26 | 1,583 | 1,583 | 1,580 | 1,580 | 5,500 |
2024/01/25 | 1,593 | 1,593 | 1,579 | 1,580 | 10,400 |
2024/01/24 | 1,571 | 1,590 | 1,571 | 1,580 | 5,400 |
2024/01/23 | 1,586 | 1,597 | 1,566 | 1,575 | 9,100 |
2024/01/22 | 1,588 | 1,595 | 1,578 | 1,580 | 7,100 |
2024/01/19 | 1,575 | 1,587 | 1,561 | 1,571 | 6,200 |
2024/01/18 | 1,583 | 1,604 | 1,564 | 1,575 | 8,100 |
2024/01/17 | 1,596 | 1,596 | 1,564 | 1,575 | 4,100 |
2024/01/16 | 1,590 | 1,597 | 1,570 | 1,578 | 8,300 |
2024/01/15 | 1,604 | 1,615 | 1,567 | 1,589 | 10,000 |
2024/01/12 | 1,603 | 1,605 | 1,590 | 1,604 | 5,600 |
2024/01/11 | 1,599 | 1,610 | 1,590 | 1,610 | 3,700 |
2024/01/10 | 1,590 | 1,616 | 1,590 | 1,603 | 9,700 |
2024/01/09 | 1,590 | 1,599 | 1,572 | 1,590 | 7,500 |
2024/01/05 | 1,588 | 1,600 | 1,570 | 1,587 | 5,000 |
2024/01/04 | 1,546 | 1,593 | 1,543 | 1,592 | 4,700 |
2023/12/29 | 1,548 | 1,569 | 1,548 | 1,548 | 3,200 |
2023/12/28 | 1,541 | 1,553 | 1,539 | 1,548 | 2,400 |
2023/12/27 | 1,551 | 1,552 | 1,550 | 1,550 | 900 |
2023/12/26 | 1,568 | 1,570 | 1,550 | 1,550 | 2,900 |
2023/12/25 | 1,566 | 1,566 | 1,550 | 1,559 | 3,600 |
2023/12/22 | 1,550 | 1,559 | 1,550 | 1,551 | 1,800 |
2023/12/21 | 1,535 | 1,551 | 1,535 | 1,541 | 2,100 |
2023/12/20 | 1,537 | 1,588 | 1,521 | 1,535 | 8,700 |
2023/12/19 | 1,519 | 1,530 | 1,519 | 1,530 | 1,900 |
2023/12/18 | 1,512 | 1,526 | 1,512 | 1,519 | 2,400 |
2023/12/15 | 1,514 | 1,514 | 1,510 | 1,511 | 800 |
2023/12/14 | 1,514 | 1,515 | 1,490 | 1,515 | 4,800 |
2023/12/13 | 1,512 | 1,517 | 1,510 | 1,510 | 2,100 |
2023/12/12 | 1,522 | 1,524 | 1,506 | 1,506 | 2,600 |
2023/12/11 | 1,506 | 1,528 | 1,498 | 1,517 | 3,800 |
2023/12/08 | 1,512 | 1,539 | 1,484 | 1,498 | 10,700 |
2023/12/07 | 1,530 | 1,542 | 1,528 | 1,542 | 2,200 |
2023/12/06 | 1,540 | 1,540 | 1,501 | 1,539 | 3,500 |
2023/12/05 | 1,524 | 1,543 | 1,524 | 1,540 | 600 |
2023/12/04 | 1,530 | 1,550 | 1,530 | 1,545 | 1,400 |
2023/12/01 | 1,524 | 1,546 | 1,501 | 1,537 | 3,500 |
2023/11/30 | 1,546 | 1,546 | 1,524 | 1,524 | 1,100 |
2023/11/29 | 1,520 | 1,542 | 1,494 | 1,542 | 2,900 |
2023/11/28 | 1,510 | 1,528 | 1,490 | 1,512 | 8,800 |
2023/11/27 | 1,553 | 1,555 | 1,538 | 1,550 | 4,400 |
2023/11/24 | 1,578 | 1,579 | 1,532 | 1,553 | 5,300 |
2023/11/22 | 1,531 | 1,569 | 1,524 | 1,542 | 8,300 |
2023/11/21 | 1,523 | 1,534 | 1,509 | 1,531 | 5,900 |
2023/11/20 | 1,497 | 1,535 | 1,490 | 1,510 | 13,500 |
2023/11/17 | 1,480 | 1,490 | 1,471 | 1,484 | 8,400 |
2023/11/16 | 1,462 | 1,484 | 1,461 | 1,484 | 6,800 |
2023/11/15 | 1,468 | 1,475 | 1,459 | 1,475 | 3,100 |
2023/11/14 | 1,435 | 1,481 | 1,430 | 1,476 | 8,900 |
2023/11/13 | 1,438 | 1,438 | 1,391 | 1,430 | 20,400 |
2023/11/10 | 1,414 | 1,447 | 1,414 | 1,447 | 3,000 |
2023/11/09 | 1,409 | 1,411 | 1,407 | 1,411 | 700 |
2023/11/08 | 1,420 | 1,421 | 1,413 | 1,421 | 1,500 |
2023/11/07 | 1,418 | 1,431 | 1,412 | 1,412 | 3,100 |
2023/11/06 | 1,437 | 1,437 | 1,418 | 1,420 | 2,300 |
2023/11/02 | 1,419 | 1,427 | 1,415 | 1,415 | 5,600 |
2023/11/01 | 1,404 | 1,430 | 1,404 | 1,428 | 4,900 |
2023/10/31 | 1,428 | 1,430 | 1,424 | 1,430 | 1,100 |
2023/10/30 | 1,439 | 1,439 | 1,426 | 1,428 | 1,800 |
2023/10/27 | 1,431 | 1,431 | 1,424 | 1,424 | 700 |
2023/10/26 | 1,440 | 1,440 | 1,433 | 1,439 | 3,400 |
2023/10/25 | 1,448 | 1,448 | 1,414 | 1,444 | 3,500 |
2023/10/24 | 1,409 | 1,434 | 1,398 | 1,434 | 3,000 |
2023/10/23 | 1,425 | 1,425 | 1,407 | 1,420 | 1,600 |
2023/10/20 | 1,420 | 1,430 | 1,418 | 1,425 | 2,300 |
2023/10/19 | 1,443 | 1,443 | 1,398 | 1,428 | 4,400 |
2023/10/18 | 1,449 | 1,449 | 1,439 | 1,444 | 2,500 |
2023/10/17 | 1,452 | 1,452 | 1,430 | 1,438 | 1,900 |
2023/10/16 | 1,448 | 1,448 | 1,417 | 1,430 | 2,900 |
2023/10/13 | 1,424 | 1,447 | 1,424 | 1,426 | 900 |
2023/10/12 | 1,444 | 1,445 | 1,419 | 1,419 | 3,500 |
2023/10/11 | 1,434 | 1,455 | 1,414 | 1,414 | 7,800 |
2023/10/10 | 1,395 | 1,438 | 1,395 | 1,434 | 4,500 |
2023/10/06 | 1,385 | 1,390 | 1,371 | 1,389 | 5,600 |
2023/10/05 | 1,376 | 1,395 | 1,376 | 1,385 | 5,200 |
2023/10/04 | 1,380 | 1,385 | 1,340 | 1,375 | 6,900 |
2023/10/03 | 1,439 | 1,439 | 1,392 | 1,410 | 4,700 |
2023/10/02 | 1,448 | 1,461 | 1,405 | 1,441 | 81,700 |
2023/09/29 | 1,455 | 1,460 | 1,452 | 1,455 | 1,200 |
2023/09/28 | 1,439 | 1,462 | 1,439 | 1,460 | 5,400 |
2023/09/27 | 1,468 | 1,472 | 1,451 | 1,465 | 6,200 |
2023/09/26 | 1,454 | 1,469 | 1,446 | 1,468 | 3,700 |
2023/09/25 | 1,425 | 1,463 | 1,417 | 1,455 | 6,000 |
2023/09/22 | 1,420 | 1,434 | 1,408 | 1,434 | 4,000 |
2023/09/21 | 1,410 | 1,431 | 1,410 | 1,423 | 6,500 |
2023/09/20 | 1,413 | 1,413 | 1,402 | 1,409 | 2,300 |
2023/09/19 | 1,394 | 1,430 | 1,390 | 1,409 | 5,300 |
2023/09/15 | 1,399 | 1,408 | 1,386 | 1,394 | 7,300 |
2023/09/14 | 1,368 | 1,385 | 1,367 | 1,385 | 3,400 |
2023/09/13 | 1,355 | 1,364 | 1,350 | 1,364 | 1,500 |
2023/09/12 | 1,351 | 1,361 | 1,343 | 1,356 | 4,400 |
2023/09/11 | 1,321 | 1,360 | 1,321 | 1,351 | 10,600 |
2023/09/08 | 1,317 | 1,317 | 1,317 | 1,317 | 900 |
2023/09/07 | 1,314 | 1,320 | 1,314 | 1,317 | 1,600 |
2023/09/06 | 1,304 | 1,316 | 1,304 | 1,314 | 4,900 |
2023/09/05 | 1,314 | 1,316 | 1,311 | 1,313 | 6,400 |
2023/09/04 | 1,320 | 1,320 | 1,311 | 1,316 | 12,800 |
2023/09/01 | 1,312 | 1,320 | 1,310 | 1,315 | 3,600 |
2023/08/31 | 1,312 | 1,315 | 1,306 | 1,312 | 7,600 |
2023/08/30 | 1,316 | 1,334 | 1,303 | 1,320 | 3,100 |
2023/08/29 | 1,328 | 1,328 | 1,318 | 1,320 | 2,200 |
2023/08/28 | 1,315 | 1,333 | 1,310 | 1,328 | 5,800 |
2023/08/25 | 1,321 | 1,333 | 1,280 | 1,324 | 5,400 |
2023/08/24 | 1,317 | 1,329 | 1,315 | 1,321 | 1,700 |
2023/08/23 | 1,319 | 1,319 | 1,285 | 1,316 | 8,600 |
2023/08/22 | 1,320 | 1,324 | 1,318 | 1,318 | 900 |
2023/08/21 | 1,331 | 1,331 | 1,324 | 1,324 | 1,600 |
2023/08/18 | 1,337 | 1,338 | 1,271 | 1,332 | 10,900 |
2023/08/17 | 1,328 | 1,343 | 1,317 | 1,343 | 7,100 |
2023/08/16 | 1,339 | 1,339 | 1,309 | 1,328 | 8,900 |
2023/08/15 | 1,344 | 1,351 | 1,328 | 1,338 | 5,800 |
2023/08/14 | 1,347 | 1,353 | 1,337 | 1,340 | 6,300 |
2023/08/10 | 1,336 | 1,360 | 1,336 | 1,356 | 10,300 |
2023/08/09 | 1,335 | 1,355 | 1,329 | 1,340 | 11,500 |
2023/08/08 | 1,343 | 1,356 | 1,329 | 1,330 | 13,000 |
2023/08/07 | 1,352 | 1,358 | 1,320 | 1,342 | 26,700 |
2023/08/04 | 1,353 | 1,372 | 1,340 | 1,372 | 16,400 |
2023/08/03 | 1,362 | 1,362 | 1,337 | 1,342 | 6,400 |
2023/08/02 | 1,356 | 1,357 | 1,348 | 1,348 | 3,700 |
2023/08/01 | 1,353 | 1,360 | 1,351 | 1,355 | 2,300 |
2023/07/31 | 1,360 | 1,369 | 1,351 | 1,364 | 7,400 |
2023/07/28 | 1,371 | 1,371 | 1,342 | 1,355 | 5,400 |
2023/07/27 | 1,366 | 1,370 | 1,360 | 1,361 | 5,500 |
2023/07/26 | 1,353 | 1,367 | 1,353 | 1,364 | 4,500 |
2023/07/25 | 1,353 | 1,358 | 1,333 | 1,354 | 6,700 |
2023/07/24 | 1,351 | 1,356 | 1,351 | 1,353 | 1,900 |
2023/07/21 | 1,353 | 1,362 | 1,340 | 1,351 | 4,000 |
2023/07/20 | 1,330 | 1,363 | 1,330 | 1,344 | 8,700 |
2023/07/19 | 1,324 | 1,324 | 1,320 | 1,323 | 2,100 |
2023/07/18 | 1,325 | 1,328 | 1,319 | 1,320 | 2,800 |
2023/07/14 | 1,324 | 1,324 | 1,316 | 1,320 | 1,600 |
2023/07/13 | 1,333 | 1,338 | 1,316 | 1,316 | 2,700 |
2023/07/12 | 1,350 | 1,354 | 1,328 | 1,332 | 5,900 |
2023/07/11 | 1,344 | 1,350 | 1,330 | 1,338 | 11,000 |
2023/07/10 | 1,320 | 1,325 | 1,313 | 1,325 | 8,300 |
2023/07/07 | 1,320 | 1,328 | 1,317 | 1,322 | 11,500 |
2023/07/06 | 1,321 | 1,321 | 1,311 | 1,321 | 10,100 |
2023/07/05 | 1,320 | 1,330 | 1,315 | 1,318 | 13,000 |
2023/07/04 | 1,322 | 1,323 | 1,303 | 1,315 | 12,800 |
2023/07/03 | 1,320 | 1,325 | 1,317 | 1,322 | 4,400 |
2023/06/30 | 1,320 | 1,324 | 1,316 | 1,320 | 5,500 |
2023/06/29 | 1,316 | 1,335 | 1,316 | 1,320 | 8,100 |
2023/06/28 | 1,325 | 1,331 | 1,318 | 1,320 | 8,000 |
2023/06/27 | 1,328 | 1,330 | 1,320 | 1,323 | 2,200 |
2023/06/26 | 1,331 | 1,333 | 1,329 | 1,333 | 1,600 |
2023/06/23 | 1,337 | 1,338 | 1,325 | 1,325 | 2,400 |
2023/06/22 | 1,328 | 1,338 | 1,327 | 1,338 | 1,300 |
2023/06/21 | 1,340 | 1,344 | 1,334 | 1,335 | 1,800 |
2023/06/20 | 1,349 | 1,349 | 1,324 | 1,336 | 3,800 |
2023/06/19 | 1,346 | 1,349 | 1,345 | 1,349 | 2,000 |
2023/06/16 | 1,335 | 1,344 | 1,335 | 1,344 | 1,700 |
2023/06/15 | 1,344 | 1,345 | 1,339 | 1,342 | 2,600 |
2023/06/14 | 1,348 | 1,348 | 1,324 | 1,334 | 3,300 |
2023/06/13 | 1,338 | 1,340 | 1,335 | 1,338 | 2,400 |
2023/06/12 | 1,331 | 1,334 | 1,320 | 1,330 | 5,300 |
2023/06/09 | 1,326 | 1,328 | 1,301 | 1,324 | 2,500 |
2023/06/08 | 1,309 | 1,319 | 1,309 | 1,315 | 500 |
2023/06/07 | 1,317 | 1,318 | 1,310 | 1,310 | 2,100 |