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
2020/12/30 1,825 1,825 1,825 1,825 100
2020/12/29 1,825 1,825 1,825 1,825 1,500
2020/12/28 1,825 1,825 1,820 1,825 400
2020/12/25 1,810 1,810 1,810 1,810 100
2020/12/23 1,825 1,825 1,791 1,825 2,200
2020/12/22 1,810 1,825 1,810 1,825 1,300
2020/12/21 1,810 1,810 1,810 1,810 100
2020/12/18 1,825 1,825 1,825 1,825 400
2020/12/17 1,819 1,825 1,819 1,825 400
2020/12/16 1,825 1,825 1,825 1,825 200
2020/12/15 1,807 1,810 1,807 1,807 800
2020/12/14 1,767 1,767 1,767 1,767 500
2020/12/11 1,825 1,825 1,825 1,825 400
2020/12/10 1,822 1,825 1,822 1,825 1,000
2020/12/09 1,825 1,825 1,825 1,825 200
2020/12/08 1,795 1,795 1,795 1,795 100
2020/12/07 1,820 1,820 1,815 1,815 200
2020/12/04 1,809 1,825 1,805 1,805 1,000
2020/12/03 1,881 1,890 1,881 1,881 2,000
2020/12/02 1,880 1,880 1,879 1,879 200
2020/12/01 1,820 1,825 1,820 1,825 200
2020/11/30 1,825 1,825 1,788 1,788 2,700
2020/11/27 1,878 1,880 1,820 1,825 4,300
2020/11/26 1,878 1,878 1,878 1,878 100
2020/11/25 1,837 1,849 1,837 1,849 200
2020/11/24 1,876 1,879 1,860 1,877 1,300
2020/11/20 1,789 1,860 1,789 1,860 700
2020/11/19 1,700 1,765 1,700 1,760 500
2020/11/18 1,700 1,700 1,660 1,700 1,500
2020/11/16 1,930 1,930 1,900 1,900 700
2020/11/05 1,698 1,698 1,698 1,698 200
2020/11/04 1,625 1,698 1,625 1,697 600
2020/11/02 1,628 1,665 1,628 1,665 600
2020/10/30 1,708 1,708 1,708 1,708 100
2020/10/29 1,698 1,698 1,690 1,690 200
2020/10/27 1,698 1,708 1,698 1,708 200
2020/10/21 1,660 1,698 1,660 1,698 300
2020/10/20 1,663 1,698 1,663 1,698 400
2020/10/19 1,698 1,698 1,623 1,623 400
2020/10/16 1,698 1,698 1,618 1,698 600
2020/10/15 1,678 1,688 1,678 1,688 400
2020/10/13 1,688 1,688 1,688 1,688 600
2020/10/12 1,680 1,688 1,680 1,688 500
2020/10/09 1,680 1,680 1,680 1,680 100
2020/10/08 1,700 1,700 1,700 1,700 800
2020/10/06 1,670 1,670 1,670 1,670 100
2020/10/05 1,678 1,678 1,678 1,678 100
2020/10/02 1,668 1,668 1,668 1,668 100
2020/09/28 1,668 1,668 1,628 1,628 300
2020/09/25 1,667 1,667 1,667 1,667 100
2020/09/24 1,662 1,662 1,662 1,662 100
2020/09/23 1,622 1,622 1,622 1,622 100
2020/09/18 1,678 1,678 1,678 1,678 300
2020/09/16 1,668 1,668 1,668 1,668 200
2020/09/15 1,668 1,668 1,668 1,668 300
2020/09/09 1,659 1,659 1,659 1,659 100
2020/09/08 1,659 1,659 1,659 1,659 100
2020/09/04 1,658 1,658 1,658 1,658 100
2020/09/01 1,668 1,668 1,668 1,668 600
2020/08/31 1,654 1,668 1,654 1,668 500
2020/08/28 1,658 1,668 1,658 1,668 300
2020/08/27 1,640 1,640 1,640 1,640 200
2020/08/25 1,635 1,635 1,635 1,635 100
2020/08/24 1,635 1,635 1,635 1,635 100
2020/08/21 1,670 1,670 1,635 1,635 300
2020/08/20 1,678 1,678 1,666 1,670 300
2020/08/19 1,616 1,680 1,616 1,678 1,200
2020/08/18 1,656 1,656 1,656 1,656 200
2020/08/17 1,656 1,656 1,656 1,656 100
2020/08/14 1,678 1,678 1,678 1,678 200
2020/08/03 1,645 1,645 1,645 1,645 100
2020/07/31 1,656 1,656 1,645 1,645 500
2020/07/29 1,656 1,656 1,656 1,656 200
2020/07/22 1,660 1,660 1,660 1,660 200
2020/07/21 1,621 1,621 1,621 1,621 100
2020/07/20 1,659 1,659 1,659 1,659 300
2020/07/17 1,663 1,663 1,663 1,663 100
2020/07/15 1,640 1,640 1,640 1,640 200
2020/07/09 1,645 1,659 1,630 1,659 1,100
2020/07/08 1,660 1,660 1,660 1,660 100
2020/07/06 1,612 1,650 1,612 1,650 200
2020/07/03 1,651 1,651 1,651 1,651 100
2020/07/02 1,688 1,688 1,688 1,688 100
2020/06/30 1,648 1,660 1,645 1,660 1,100
2020/06/29 1,728 1,728 1,728 1,728 2,900
2020/06/26 1,678 1,678 1,678 1,678 200
2020/06/24 1,655 1,655 1,655 1,655 300
2020/06/23 1,688 1,688 1,655 1,655 500
2020/06/22 1,620 1,694 1,620 1,694 1,100
2020/06/19 1,621 1,621 1,612 1,612 400
2020/06/18 1,652 1,652 1,652 1,652 200
2020/06/17 1,640 1,640 1,640 1,640 100
2020/06/16 1,655 1,655 1,650 1,650 200
2020/06/11 1,648 1,655 1,620 1,655 1,800
2020/06/08 1,688 1,688 1,688 1,688 100
2020/06/05 1,665 1,665 1,665 1,665 100
2020/06/03 1,731 1,731 1,665 1,665 400
2020/06/02 1,787 1,787 1,728 1,731 1,000
2020/06/01 1,688 1,753 1,688 1,753 2,400
2020/05/29 1,633 1,633 1,633 1,633 200
2020/05/28 1,690 1,690 1,690 1,690 200
2020/05/27 1,708 1,708 1,708 1,708 1,500
2020/05/25 1,650 1,650 1,650 1,650 100
2020/05/20 1,622 1,648 1,622 1,648 200
2020/05/19 1,698 1,698 1,698 1,698 100
2020/05/18 1,688 1,688 1,688 1,688 100
2020/05/11 1,671 1,688 1,671 1,688 700
2020/05/08 1,631 1,631 1,631 1,631 100
2020/05/07 1,663 1,663 1,663 1,663 100
2020/04/28 1,661 1,661 1,585 1,585 300
2020/04/27 1,660 1,687 1,660 1,687 400
2020/04/24 1,660 1,677 1,660 1,660 700
2020/04/23 1,670 1,670 1,641 1,641 200
2020/04/22 1,640 1,680 1,640 1,679 400
2020/04/21 1,754 1,754 1,661 1,701 2,600
2020/04/20 1,760 1,760 1,754 1,754 1,200
2020/04/17 1,747 1,747 1,630 1,630 200
2020/04/16 1,810 1,810 1,810 1,810 1,000
2020/04/14 1,700 1,725 1,700 1,700 300
2020/04/13 1,650 1,650 1,650 1,650 100
2020/04/10 1,689 1,689 1,665 1,665 200
2020/04/09 1,740 1,769 1,740 1,769 600
2020/04/08 1,730 1,730 1,730 1,730 100
2020/04/07 1,650 1,725 1,650 1,725 300
2020/04/06 1,611 1,611 1,611 1,611 100
2020/04/03 1,602 1,602 1,602 1,602 100
2020/04/01 1,720 1,720 1,720 1,720 200
2020/03/31 1,690 1,719 1,690 1,719 200
2020/03/26 1,640 1,640 1,640 1,640 200
2020/03/25 1,600 1,600 1,600 1,600 300
2020/03/24 1,520 1,520 1,520 1,520 100
2020/03/23 1,548 1,548 1,548 1,548 100
2020/03/19 1,678 1,678 1,678 1,678 100
2020/03/18 1,680 1,680 1,680 1,680 200
2020/03/09 1,720 1,720 1,700 1,700 400
2020/03/03 1,840 1,840 1,840 1,840 100
2020/03/02 1,761 1,761 1,761 1,761 200
2020/02/28 1,807 1,807 1,807 1,807 200
2020/02/21 1,807 1,807 1,807 1,807 100
2020/02/20 1,858 1,898 1,858 1,880 300
2020/02/19 1,818 1,818 1,818 1,818 100
2020/02/18 1,898 1,898 1,898 1,898 200
2020/02/13 1,898 1,898 1,880 1,880 300
2020/02/12 1,884 1,884 1,884 1,884 300
2020/01/31 1,885 1,885 1,885 1,885 100
2020/01/22 1,847 1,887 1,847 1,887 400
2020/01/20 1,879 1,887 1,879 1,887 400
2020/01/17 1,839 1,839 1,839 1,839 100
2020/01/14 1,821 1,821 1,821 1,821 200
2020/01/09 1,825 1,825 1,825 1,825 100
2020/01/07 1,860 1,860 1,860 1,860 100

このページの先頭へ