日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ