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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,900 | 1,911 | 1,877 | 1,884 | 3,400 |
| 2024/08/29 | 1,900 | 1,918 | 1,877 | 1,899 | 2,900 |
| 2024/08/28 | 1,932 | 1,936 | 1,918 | 1,927 | 2,700 |
| 2024/08/27 | 1,900 | 1,932 | 1,886 | 1,932 | 5,200 |
| 2024/08/26 | 1,872 | 1,900 | 1,851 | 1,884 | 5,900 |
| 2024/08/23 | 1,858 | 1,875 | 1,819 | 1,869 | 9,700 |
| 2024/08/22 | 1,924 | 1,924 | 1,834 | 1,855 | 11,200 |
| 2024/08/21 | 1,977 | 1,978 | 1,924 | 1,924 | 7,500 |
| 2024/08/20 | 1,992 | 1,992 | 1,970 | 1,989 | 3,600 |
| 2024/08/19 | 1,953 | 2,020 | 1,947 | 1,959 | 11,400 |
| 2024/08/16 | 2,112 | 2,120 | 1,953 | 1,969 | 39,000 |
| 2024/08/15 | 2,002 | 2,084 | 2,002 | 2,062 | 3,800 |
| 2024/08/14 | 2,029 | 2,029 | 1,990 | 2,002 | 3,800 |
| 2024/08/13 | 1,971 | 2,100 | 1,971 | 2,008 | 6,900 |
| 2024/08/09 | 1,975 | 1,998 | 1,936 | 1,965 | 7,500 |
| 2024/08/08 | 1,978 | 1,978 | 1,872 | 1,935 | 6,200 |
| 2024/08/07 | 1,790 | 1,997 | 1,790 | 1,939 | 8,900 |
| 2024/08/06 | 1,850 | 1,866 | 1,727 | 1,798 | 20,200 |
| 2024/08/05 | 1,900 | 1,913 | 1,577 | 1,624 | 43,000 |
| 2024/08/02 | 2,054 | 2,054 | 1,902 | 1,977 | 19,100 |
| 2024/08/01 | 2,141 | 2,170 | 2,110 | 2,117 | 5,200 |
| 2024/07/31 | 2,192 | 2,194 | 2,151 | 2,191 | 3,400 |
| 2024/07/30 | 2,213 | 2,213 | 2,101 | 2,150 | 4,900 |
| 2024/07/29 | 2,228 | 2,228 | 2,126 | 2,172 | 9,100 |
| 2024/07/26 | 2,175 | 2,191 | 2,124 | 2,151 | 6,200 |
| 2024/07/25 | 2,091 | 2,130 | 2,067 | 2,125 | 9,400 |
| 2024/07/24 | 2,174 | 2,219 | 2,055 | 2,102 | 15,400 |
| 2024/07/23 | 2,206 | 2,211 | 2,174 | 2,174 | 4,000 |
| 2024/07/22 | 2,203 | 2,212 | 2,185 | 2,211 | 3,900 |
| 2024/07/19 | 2,261 | 2,261 | 2,203 | 2,203 | 4,400 |
| 2024/07/18 | 2,242 | 2,247 | 2,191 | 2,247 | 5,300 |
| 2024/07/17 | 2,223 | 2,254 | 2,223 | 2,251 | 3,700 |
| 2024/07/16 | 2,196 | 2,227 | 2,196 | 2,210 | 4,800 |
| 2024/07/12 | 2,172 | 2,228 | 2,172 | 2,185 | 5,700 |
| 2024/07/11 | 2,295 | 2,295 | 2,126 | 2,197 | 11,200 |
| 2024/07/10 | 2,339 | 2,355 | 2,254 | 2,295 | 5,700 |
| 2024/07/09 | 2,305 | 2,377 | 2,300 | 2,355 | 11,700 |
| 2024/07/08 | 2,243 | 2,305 | 2,226 | 2,305 | 28,700 |
| 2024/07/05 | 2,239 | 2,239 | 2,210 | 2,227 | 15,000 |
| 2024/07/04 | 2,192 | 2,220 | 2,166 | 2,220 | 14,800 |
| 2024/07/03 | 2,198 | 2,215 | 2,120 | 2,147 | 26,100 |
| 2024/07/02 | 2,191 | 2,191 | 2,160 | 2,191 | 11,200 |
| 2024/07/01 | 2,177 | 2,177 | 2,129 | 2,154 | 11,100 |
| 2024/06/28 | 2,199 | 2,199 | 2,175 | 2,177 | 5,700 |
| 2024/06/27 | 2,217 | 2,218 | 2,170 | 2,178 | 9,600 |
| 2024/06/26 | 2,217 | 2,220 | 2,181 | 2,208 | 9,000 |
| 2024/06/25 | 2,194 | 2,213 | 2,160 | 2,197 | 9,200 |
| 2024/06/24 | 2,125 | 2,180 | 2,101 | 2,179 | 14,900 |
| 2024/06/21 | 2,135 | 2,135 | 2,061 | 2,096 | 6,500 |
| 2024/06/20 | 2,040 | 2,135 | 2,025 | 2,135 | 19,400 |
| 2024/06/19 | 2,009 | 2,032 | 2,002 | 2,029 | 6,300 |
| 2024/06/18 | 1,991 | 1,999 | 1,971 | 1,990 | 5,100 |
| 2024/06/17 | 1,959 | 1,990 | 1,928 | 1,953 | 8,800 |
| 2024/06/14 | 1,978 | 1,978 | 1,910 | 1,950 | 3,800 |
| 2024/06/13 | 1,936 | 1,966 | 1,935 | 1,951 | 2,200 |
| 2024/06/12 | 1,957 | 1,970 | 1,926 | 1,931 | 14,800 |
| 2024/06/11 | 2,049 | 2,049 | 1,993 | 1,993 | 8,900 |
| 2024/06/10 | 2,042 | 2,042 | 2,002 | 2,040 | 4,900 |
| 2024/06/07 | 2,040 | 2,047 | 2,021 | 2,035 | 3,300 |
| 2024/06/06 | 2,019 | 2,039 | 2,014 | 2,039 | 3,900 |
| 2024/06/05 | 2,029 | 2,033 | 2,001 | 2,019 | 2,700 |
| 2024/06/04 | 2,025 | 2,040 | 2,006 | 2,035 | 4,500 |
| 2024/06/03 | 2,001 | 2,030 | 2,001 | 2,025 | 1,300 |
| 2024/05/31 | 1,989 | 2,012 | 1,975 | 2,000 | 5,600 |
| 2024/05/30 | 2,000 | 2,004 | 1,975 | 2,001 | 2,600 |
| 2024/05/29 | 2,033 | 2,050 | 2,009 | 2,009 | 5,000 |
| 2024/05/28 | 2,008 | 2,049 | 2,008 | 2,043 | 10,600 |
| 2024/05/27 | 2,030 | 2,036 | 2,008 | 2,008 | 5,200 |
| 2024/05/24 | 1,970 | 2,040 | 1,968 | 2,025 | 13,500 |
| 2024/05/23 | 1,981 | 1,999 | 1,963 | 1,988 | 6,400 |
| 2024/05/22 | 1,972 | 1,990 | 1,957 | 1,983 | 2,700 |
| 2024/05/21 | 1,999 | 1,999 | 1,894 | 1,978 | 19,200 |
| 2024/05/20 | 1,912 | 1,990 | 1,912 | 1,978 | 11,100 |
| 2024/05/17 | 1,903 | 1,929 | 1,843 | 1,913 | 24,600 |
| 2024/05/16 | 1,973 | 1,973 | 1,899 | 1,919 | 12,300 |
| 2024/05/15 | 1,993 | 1,997 | 1,973 | 1,974 | 8,100 |
| 2024/05/14 | 1,990 | 2,008 | 1,958 | 1,993 | 11,600 |
| 2024/05/13 | 2,000 | 2,003 | 1,938 | 1,990 | 23,300 |
| 2024/05/10 | 1,988 | 2,014 | 1,961 | 2,005 | 13,600 |
| 2024/05/09 | 1,990 | 2,000 | 1,960 | 1,993 | 11,700 |
| 2024/05/08 | 2,029 | 2,040 | 1,993 | 2,000 | 5,500 |
| 2024/05/07 | 1,980 | 2,040 | 1,970 | 2,039 | 7,100 |
| 2024/05/02 | 2,000 | 2,000 | 1,979 | 1,979 | 5,100 |
| 2024/05/01 | 1,956 | 2,008 | 1,956 | 2,000 | 4,200 |
| 2024/04/30 | 2,000 | 2,000 | 1,971 | 2,000 | 10,100 |
| 2024/04/26 | 1,937 | 1,999 | 1,937 | 1,994 | 11,600 |
| 2024/04/25 | 2,075 | 2,075 | 1,940 | 1,954 | 27,800 |
| 2024/04/24 | 2,055 | 2,090 | 2,055 | 2,085 | 9,800 |
| 2024/04/23 | 2,001 | 2,061 | 2,001 | 2,046 | 17,200 |
| 2024/04/22 | 1,927 | 2,015 | 1,900 | 1,995 | 25,100 |
| 2024/04/19 | 1,915 | 1,924 | 1,887 | 1,891 | 11,700 |
| 2024/04/18 | 1,910 | 1,911 | 1,888 | 1,910 | 6,000 |
| 2024/04/17 | 1,921 | 1,927 | 1,902 | 1,910 | 8,800 |
| 2024/04/16 | 1,915 | 1,918 | 1,900 | 1,905 | 12,900 |
| 2024/04/15 | 1,894 | 1,941 | 1,894 | 1,918 | 8,000 |
| 2024/04/12 | 1,921 | 1,923 | 1,903 | 1,919 | 6,600 |
| 2024/04/11 | 1,893 | 1,925 | 1,887 | 1,909 | 9,800 |
| 2024/04/10 | 1,823 | 1,923 | 1,823 | 1,910 | 21,000 |
| 2024/04/09 | 1,848 | 1,857 | 1,833 | 1,842 | 9,400 |
| 2024/04/08 | 1,809 | 1,833 | 1,809 | 1,828 | 7,700 |
| 2024/04/05 | 1,781 | 1,800 | 1,781 | 1,794 | 12,600 |
| 2024/04/04 | 1,807 | 1,829 | 1,790 | 1,821 | 11,500 |
| 2024/04/03 | 1,778 | 1,816 | 1,771 | 1,796 | 11,300 |
| 2024/04/02 | 1,796 | 1,838 | 1,782 | 1,800 | 20,000 |
| 2024/04/01 | 1,794 | 1,880 | 1,773 | 1,810 | 48,000 |
| 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 |