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

ヤガミ(7488)の株価時系列情報

ヤガミ(7488)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
2024/04/25 2,610 2,614 2,560 2,571 13,300
2024/04/24 2,565 2,590 2,528 2,560 14,500
2024/04/23 2,575 2,596 2,480 2,550 21,500
2024/04/22 2,564 2,709 2,564 2,568 18,000
2024/04/19 2,590 2,620 2,506 2,619 11,600
2024/04/18 2,515 2,661 2,415 2,620 44,000
2024/04/17 3,110 3,110 3,030 3,035 13,000
2024/04/16 3,135 3,140 3,080 3,080 12,400
2024/04/15 3,115 3,185 3,075 3,120 18,800
2024/04/12 3,110 3,150 3,080 3,115 16,300
2024/04/11 3,115 3,130 3,085 3,120 7,500
2024/04/10 3,125 3,145 3,100 3,120 8,600
2024/04/09 3,070 3,125 3,065 3,120 8,000
2024/04/08 3,150 3,150 2,946 3,050 17,300
2024/04/05 3,160 3,165 3,100 3,155 11,000
2024/04/04 3,200 3,200 3,150 3,160 6,800
2024/04/03 3,180 3,200 3,150 3,155 13,000
2024/04/02 3,230 3,250 3,200 3,210 14,400
2024/04/01 3,155 3,245 3,155 3,215 17,300
2024/03/29 3,225 3,225 3,130 3,145 13,400
2024/03/28 3,030 3,260 3,025 3,120 23,400
2024/03/27 3,015 3,020 3,000 3,020 2,900
2024/03/26 2,990 3,010 2,960 3,010 2,400
2024/03/25 3,005 3,015 2,999 3,000 3,900
2024/03/22 2,990 3,020 2,986 3,005 6,200
2024/03/21 2,980 2,990 2,972 2,990 5,000
2024/03/19 2,980 2,987 2,980 2,985 500
2024/03/18 2,980 2,990 2,961 2,980 1,000
2024/03/15 2,950 2,950 2,950 2,950 100
2024/03/14 2,945 2,984 2,945 2,950 4,300
2024/03/13 2,929 2,942 2,929 2,942 1,800
2024/03/12 2,924 2,930 2,924 2,924 800
2024/03/11 2,926 2,934 2,913 2,924 3,000
2024/03/08 2,933 2,933 2,926 2,933 2,500
2024/03/07 2,935 2,940 2,930 2,932 900
2024/03/06 2,931 2,931 2,922 2,929 3,900
2024/03/05 2,930 2,945 2,930 2,931 4,200
2024/03/04 2,930 2,945 2,930 2,933 500
2024/03/01 2,919 2,930 2,919 2,930 900
2024/02/29 2,923 2,925 2,915 2,919 2,500
2024/02/28 2,915 2,924 2,908 2,923 1,200
2024/02/27 2,907 2,920 2,907 2,920 400
2024/02/26 2,913 2,920 2,904 2,920 3,200
2024/02/22 2,918 2,919 2,900 2,907 2,200
2024/02/21 2,929 2,929 2,901 2,901 1,100
2024/02/20 2,900 2,949 2,900 2,943 2,600
2024/02/19 2,830 2,890 2,830 2,890 400
2024/02/16 2,820 2,840 2,820 2,830 400
2024/02/15 2,818 2,818 2,818 2,818 200
2024/02/14 2,830 2,830 2,816 2,816 900
2024/02/09 2,827 2,827 2,820 2,827 600
2024/02/08 2,818 2,818 2,818 2,818 400
2024/02/07 2,829 2,829 2,811 2,812 400
2024/02/06 2,830 2,830 2,811 2,811 1,000
2024/02/05 2,798 2,818 2,798 2,818 700
2024/02/02 2,828 2,828 2,805 2,828 500
2024/02/01 2,802 2,829 2,793 2,793 1,100
2024/01/31 2,801 2,802 2,800 2,802 500
2024/01/30 2,806 2,806 2,806 2,806 100
2024/01/29 2,809 2,840 2,809 2,837 1,000
2024/01/26 2,810 2,850 2,781 2,781 900
2024/01/25 2,800 2,810 2,800 2,810 700
2024/01/24 2,801 2,815 2,800 2,801 1,400
2024/01/23 2,797 2,797 2,797 2,797 100
2024/01/22 2,798 2,798 2,731 2,797 600
2024/01/19 2,795 2,795 2,795 2,795 100
2024/01/18 2,789 2,789 2,789 2,789 100
2024/01/17 2,789 2,789 2,741 2,741 400
2024/01/16 2,745 2,747 2,745 2,747 400
2024/01/15 2,744 2,797 2,744 2,745 1,600
2024/01/12 2,800 2,801 2,600 2,801 3,300
2024/01/11 2,750 2,766 2,750 2,766 2,600
2024/01/10 2,700 2,709 2,700 2,706 1,900
2024/01/09 2,650 2,650 2,642 2,650 1,400
2024/01/05 2,600 2,626 2,600 2,626 2,400
2024/01/04 2,578 2,600 2,566 2,599 1,300
2023/12/29 2,536 2,545 2,536 2,545 300
2023/12/28 2,573 2,573 2,533 2,533 200
2023/12/27 2,529 2,529 2,521 2,523 1,200
2023/12/26 2,537 2,537 2,528 2,528 1,100
2023/12/25 2,527 2,527 2,527 2,527 200
2023/12/22 2,535 2,535 2,535 2,535 200
2023/12/21 2,598 2,598 2,523 2,526 900
2023/12/20 2,560 2,560 2,560 2,560 100
2023/12/19 2,552 2,560 2,552 2,560 400
2023/12/18 2,550 2,550 2,545 2,545 800
2023/12/15 2,517 2,541 2,517 2,541 1,300
2023/12/14 2,518 2,539 2,518 2,539 300
2023/12/13 2,517 2,547 2,517 2,547 200
2023/12/12 2,537 2,538 2,537 2,538 400
2023/12/11 2,536 2,537 2,536 2,537 400
2023/12/08 2,515 2,515 2,515 2,515 200
2023/12/07 2,520 2,520 2,520 2,520 100
2023/12/06 2,517 2,538 2,517 2,522 1,300
2023/12/05 2,521 2,530 2,521 2,527 500
2023/12/04 2,520 2,520 2,520 2,520 600
2023/12/01 2,558 2,559 2,515 2,515 1,700
2023/11/30 2,530 2,540 2,530 2,540 600
2023/11/29 2,531 2,531 2,531 2,531 300
2023/11/28 2,530 2,530 2,530 2,530 400
2023/11/27 2,525 2,550 2,497 2,515 1,700
2023/11/24 2,530 2,535 2,493 2,530 3,700
2023/11/22 2,530 2,530 2,530 2,530 200
2023/11/21 2,530 2,530 2,510 2,520 800
2023/11/20 2,530 2,530 2,530 2,530 300
2023/11/17 2,509 2,530 2,509 2,520 1,300
2023/11/16 2,505 2,505 2,495 2,495 300
2023/11/15 2,469 2,500 2,469 2,500 1,200
2023/11/14 2,500 2,550 2,500 2,500 800
2023/11/13 2,499 2,500 2,483 2,500 600
2023/11/10 2,513 2,513 2,510 2,510 800
2023/11/08 2,502 2,513 2,496 2,513 600
2023/11/07 2,500 2,543 2,500 2,502 600
2023/11/06 2,501 2,520 2,501 2,520 500
2023/11/02 2,525 2,545 2,485 2,545 500
2023/11/01 2,549 2,549 2,549 2,549 200
2023/10/31 2,500 2,500 2,495 2,500 400
2023/10/30 2,500 2,500 2,495 2,495 800
2023/10/27 2,500 2,500 2,500 2,500 100
2023/10/26 2,500 2,500 2,500 2,500 200
2023/10/25 2,499 2,500 2,483 2,500 300
2023/10/24 2,499 2,499 2,499 2,499 100
2023/10/23 2,484 2,548 2,484 2,545 700
2023/10/20 2,500 2,500 2,471 2,471 300
2023/10/19 2,550 2,550 2,549 2,549 200
2023/10/18 2,496 2,499 2,496 2,499 300
2023/10/17 2,450 2,496 2,450 2,496 600
2023/10/16 2,483 2,493 2,459 2,459 1,500
2023/10/13 2,486 2,486 2,483 2,483 800
2023/10/12 2,572 2,572 2,483 2,483 1,800
2023/10/11 2,572 2,572 2,571 2,572 1,100
2023/10/10 2,520 2,572 2,520 2,572 1,000
2023/10/06 2,515 2,520 2,515 2,515 400
2023/10/04 2,511 2,569 2,509 2,509 1,000
2023/10/03 2,543 2,543 2,507 2,542 500
2023/10/02 2,577 2,577 2,504 2,504 200
2023/09/29 2,508 2,535 2,508 2,535 300
2023/09/27 2,504 2,519 2,504 2,519 1,500
2023/09/26 2,538 2,588 2,538 2,588 200
2023/09/25 2,539 2,539 2,533 2,538 400
2023/09/22 2,513 2,537 2,510 2,537 700
2023/09/21 2,517 2,539 2,505 2,539 500
2023/09/20 2,580 2,580 2,580 2,580 500
2023/09/19 2,580 2,580 2,580 2,580 500
2023/09/15 2,498 2,583 2,498 2,583 600
2023/09/14 2,487 2,487 2,486 2,486 300
2023/09/12 2,484 2,494 2,484 2,494 300
2023/09/11 2,483 2,483 2,483 2,483 100
2023/09/08 2,485 2,485 2,483 2,483 200
2023/09/07 2,492 2,492 2,485 2,485 800
2023/09/06 2,490 2,493 2,482 2,493 1,000
2023/09/05 2,494 2,494 2,490 2,490 300
2023/09/04 2,496 2,496 2,455 2,495 1,000
2023/09/01 2,489 2,489 2,450 2,488 1,300
2023/08/31 2,499 2,499 2,421 2,466 1,800
2023/08/30 2,441 2,466 2,441 2,466 300
2023/08/29 2,451 2,455 2,451 2,455 200
2023/08/28 2,455 2,455 2,455 2,455 300
2023/08/25 2,413 2,455 2,400 2,455 3,300
2023/08/24 2,470 2,470 2,417 2,442 3,300
2023/08/23 2,472 2,481 2,424 2,459 3,600
2023/08/22 2,500 2,500 2,430 2,430 3,700
2023/08/21 2,473 2,492 2,453 2,453 1,900
2023/08/18 2,522 2,522 2,458 2,492 2,300
2023/08/16 2,508 2,508 2,508 2,508 400
2023/08/15 2,558 2,558 2,508 2,508 400
2023/08/14 2,544 2,610 2,509 2,510 1,800
2023/08/10 2,501 2,501 2,495 2,495 2,600
2023/08/09 2,540 2,540 2,499 2,501 2,400
2023/08/07 2,580 2,580 2,570 2,570 400
2023/08/04 2,531 2,565 2,531 2,565 600
2023/08/03 2,499 2,499 2,499 2,499 300
2023/08/02 2,499 2,499 2,498 2,498 300
2023/08/01 2,505 2,505 2,505 2,505 100
2023/07/31 2,533 2,533 2,505 2,505 300
2023/07/28 2,514 2,515 2,500 2,500 500
2023/07/27 2,477 2,507 2,477 2,507 1,100
2023/07/26 2,520 2,520 2,520 2,520 300
2023/07/24 2,488 2,515 2,481 2,515 1,800
2023/07/21 2,538 2,539 2,538 2,538 300
2023/07/20 2,540 2,540 2,515 2,515 300
2023/07/19 2,540 2,540 2,540 2,540 200
2023/07/18 2,540 2,540 2,540 2,540 100
2023/07/14 2,538 2,538 2,473 2,520 700
2023/07/13 2,499 2,499 2,499 2,499 100
2023/07/12 2,500 2,500 2,500 2,500 100
2023/07/11 2,496 2,496 2,496 2,496 100
2023/07/10 2,496 2,496 2,466 2,495 1,000
2023/07/07 2,496 2,496 2,496 2,496 100
2023/07/06 2,539 2,539 2,492 2,495 1,200
2023/07/05 2,529 2,539 2,461 2,539 2,100
2023/07/04 2,501 2,513 2,496 2,503 5,800
2023/07/03 2,544 2,544 2,498 2,500 1,200
2023/06/30 2,492 2,500 2,451 2,496 500
2023/06/29 2,497 2,497 2,437 2,442 500
2023/06/28 2,474 2,474 2,474 2,474 400
2023/06/27 2,501 2,515 2,415 2,425 5,600
2023/06/26 2,462 2,470 2,414 2,429 4,500
2023/06/23 2,515 2,515 2,512 2,512 1,300
2023/06/21 2,515 2,515 2,500 2,515 4,300

このページの先頭へ