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 |
|---|---|---|---|---|---|
| 2026/05/01 | 3,805 | 3,920 | 3,775 | 3,895 | 10,500 |
| 2026/04/30 | 3,810 | 3,820 | 3,750 | 3,805 | 4,500 |
| 2026/04/28 | 3,760 | 3,820 | 3,675 | 3,810 | 6,600 |
| 2026/04/27 | 3,845 | 3,845 | 3,780 | 3,795 | 3,900 |
| 2026/04/24 | 3,840 | 3,880 | 3,810 | 3,860 | 6,600 |
| 2026/04/23 | 3,870 | 3,870 | 3,770 | 3,840 | 7,600 |
| 2026/04/22 | 3,950 | 3,955 | 3,855 | 3,855 | 2,600 |
| 2026/04/21 | 3,950 | 3,950 | 3,850 | 3,885 | 3,400 |
| 2026/04/20 | 3,940 | 3,940 | 3,825 | 3,880 | 10,600 |
| 2026/04/17 | 3,980 | 4,005 | 3,930 | 3,935 | 4,200 |
| 2026/04/16 | 3,925 | 4,050 | 3,900 | 3,980 | 4,700 |
| 2026/04/15 | 3,940 | 3,950 | 3,870 | 3,895 | 4,900 |
| 2026/04/14 | 3,975 | 3,975 | 3,870 | 3,910 | 8,700 |
| 2026/04/13 | 4,045 | 4,050 | 3,910 | 3,910 | 12,200 |
| 2026/04/10 | 4,145 | 4,145 | 4,050 | 4,050 | 4,300 |
| 2026/04/09 | 4,180 | 4,185 | 4,110 | 4,110 | 3,400 |
| 2026/04/08 | 4,185 | 4,235 | 4,140 | 4,180 | 13,200 |
| 2026/04/07 | 4,075 | 4,165 | 4,075 | 4,145 | 1,600 |
| 2026/04/06 | 4,045 | 4,100 | 4,045 | 4,095 | 3,300 |
| 2026/04/03 | 4,100 | 4,175 | 4,025 | 4,045 | 4,500 |
| 2026/03/27 | 4,275 | 4,410 | 4,245 | 4,300 | 17,200 |
| 2026/03/26 | 4,360 | 4,360 | 4,270 | 4,345 | 7,500 |
| 2026/03/25 | 4,385 | 4,385 | 4,320 | 4,360 | 5,000 |
| 2026/03/24 | 4,260 | 4,375 | 4,240 | 4,245 | 9,500 |
| 2026/03/23 | 4,205 | 4,280 | 4,150 | 4,250 | 19,000 |
| 2026/03/19 | 4,395 | 4,405 | 4,250 | 4,320 | 9,400 |
| 2026/03/18 | 4,380 | 4,425 | 4,370 | 4,420 | 11,000 |
| 2026/03/17 | 4,370 | 4,405 | 4,290 | 4,320 | 6,800 |
| 2026/03/16 | 4,320 | 4,415 | 4,320 | 4,335 | 6,700 |
| 2026/03/13 | 4,385 | 4,420 | 4,355 | 4,355 | 5,000 |
| 2026/03/12 | 4,435 | 4,445 | 4,395 | 4,425 | 3,600 |
| 2026/03/11 | 4,430 | 4,550 | 4,400 | 4,420 | 8,300 |
| 2026/03/10 | 4,390 | 4,390 | 4,345 | 4,360 | 4,600 |
| 2026/03/09 | 4,305 | 4,390 | 4,200 | 4,365 | 13,800 |
| 2026/03/06 | 4,395 | 4,450 | 4,240 | 4,445 | 10,800 |
| 2026/03/05 | 4,370 | 4,455 | 4,310 | 4,390 | 9,700 |
| 2026/03/04 | 4,230 | 4,390 | 4,110 | 4,300 | 19,600 |
| 2026/03/03 | 4,350 | 4,400 | 4,275 | 4,355 | 20,700 |
| 2026/03/02 | 4,435 | 4,435 | 4,315 | 4,350 | 11,100 |
| 2026/02/27 | 4,450 | 4,485 | 4,380 | 4,485 | 7,100 |
| 2026/02/26 | 4,225 | 4,475 | 4,200 | 4,430 | 10,300 |
| 2026/02/25 | 4,220 | 4,300 | 4,150 | 4,240 | 12,700 |
| 2026/02/24 | 4,180 | 4,315 | 4,160 | 4,280 | 8,100 |
| 2026/02/20 | 4,150 | 4,245 | 4,085 | 4,220 | 7,300 |
| 2026/02/19 | 4,195 | 4,195 | 4,145 | 4,165 | 5,300 |
| 2026/02/18 | 4,220 | 4,220 | 4,145 | 4,180 | 8,000 |
| 2026/02/17 | 4,220 | 4,220 | 4,135 | 4,175 | 3,800 |
| 2026/02/16 | 4,290 | 4,340 | 4,125 | 4,175 | 20,100 |
| 2026/02/13 | 4,240 | 4,240 | 3,910 | 4,150 | 22,800 |
| 2026/02/12 | 4,045 | 4,310 | 4,015 | 4,245 | 28,700 |
| 2026/02/10 | 4,000 | 4,050 | 3,875 | 4,045 | 79,300 |
| 2026/02/09 | 3,530 | 3,550 | 3,435 | 3,510 | 12,700 |
| 2026/02/06 | 3,505 | 3,510 | 3,410 | 3,510 | 5,700 |
| 2026/02/05 | 3,480 | 3,565 | 3,355 | 3,505 | 8,900 |
| 2026/02/04 | 3,335 | 3,475 | 3,335 | 3,440 | 5,400 |
| 2026/02/03 | 3,300 | 3,380 | 3,300 | 3,365 | 5,300 |
| 2026/02/02 | 3,360 | 3,360 | 3,300 | 3,300 | 11,500 |
| 2026/01/30 | 3,400 | 3,400 | 3,360 | 3,360 | 2,700 |
| 2026/01/29 | 3,415 | 3,420 | 3,365 | 3,415 | 6,600 |
| 2026/01/28 | 3,505 | 3,505 | 3,445 | 3,445 | 1,700 |
| 2026/01/27 | 3,500 | 3,595 | 3,495 | 3,515 | 5,300 |
| 2026/01/26 | 3,500 | 3,565 | 3,500 | 3,525 | 2,400 |
| 2026/01/23 | 3,620 | 3,620 | 3,545 | 3,570 | 7,000 |
| 2026/01/22 | 3,535 | 3,585 | 3,510 | 3,570 | 9,300 |
| 2026/01/21 | 3,525 | 3,555 | 3,510 | 3,515 | 4,000 |
| 2026/01/20 | 3,570 | 3,570 | 3,495 | 3,515 | 3,200 |
| 2026/01/19 | 3,630 | 3,630 | 3,485 | 3,555 | 8,000 |
| 2026/01/16 | 3,620 | 3,650 | 3,615 | 3,630 | 2,300 |
| 2026/01/15 | 3,630 | 3,695 | 3,600 | 3,620 | 10,900 |
| 2026/01/14 | 3,575 | 3,670 | 3,575 | 3,655 | 10,000 |
| 2026/01/13 | 3,590 | 3,590 | 3,520 | 3,570 | 7,000 |
| 2026/01/09 | 3,500 | 3,560 | 3,490 | 3,520 | 6,700 |
| 2026/01/08 | 3,470 | 3,520 | 3,470 | 3,520 | 5,100 |
| 2026/01/07 | 3,385 | 3,470 | 3,385 | 3,470 | 3,000 |
| 2026/01/06 | 3,385 | 3,435 | 3,385 | 3,420 | 3,600 |
| 2026/01/05 | 3,530 | 3,530 | 3,385 | 3,385 | 8,300 |
| 2025/12/30 | 3,515 | 3,520 | 3,460 | 3,460 | 2,500 |
| 2025/12/29 | 3,580 | 3,625 | 3,490 | 3,515 | 7,200 |
| 2025/12/26 | 3,495 | 3,530 | 3,465 | 3,510 | 13,500 |
| 2025/12/25 | 3,400 | 3,480 | 3,380 | 3,465 | 12,200 |
| 2025/12/24 | 3,400 | 3,420 | 3,400 | 3,410 | 7,900 |
| 2025/12/23 | 3,340 | 3,400 | 3,325 | 3,395 | 4,700 |
| 2025/12/22 | 3,315 | 3,390 | 3,315 | 3,340 | 7,500 |
| 2025/12/19 | 3,290 | 3,320 | 3,270 | 3,305 | 6,200 |
| 2025/12/18 | 3,295 | 3,300 | 3,255 | 3,255 | 5,600 |
| 2025/12/17 | 3,260 | 3,290 | 3,230 | 3,285 | 2,600 |
| 2025/12/16 | 3,295 | 3,295 | 3,230 | 3,240 | 2,700 |
| 2025/12/15 | 3,275 | 3,275 | 3,250 | 3,275 | 2,000 |
| 2025/12/12 | 3,290 | 3,290 | 3,255 | 3,275 | 3,000 |
| 2025/12/11 | 3,325 | 3,325 | 3,290 | 3,290 | 2,800 |
| 2025/12/10 | 3,265 | 3,320 | 3,245 | 3,295 | 8,000 |
| 2025/12/09 | 3,330 | 3,330 | 3,230 | 3,270 | 8,200 |
| 2025/12/08 | 3,315 | 3,315 | 3,260 | 3,275 | 7,700 |
| 2025/12/05 | 3,240 | 3,265 | 3,200 | 3,265 | 13,200 |
| 2025/12/04 | 3,255 | 3,290 | 3,210 | 3,245 | 9,000 |
| 2025/12/03 | 3,230 | 3,290 | 3,215 | 3,225 | 9,500 |
| 2025/12/02 | 3,180 | 3,200 | 3,150 | 3,170 | 2,900 |
| 2025/12/01 | 3,215 | 3,215 | 3,145 | 3,160 | 6,600 |
| 2025/11/28 | 3,175 | 3,190 | 3,135 | 3,160 | 3,700 |
| 2025/11/27 | 3,205 | 3,210 | 3,060 | 3,180 | 11,400 |
| 2025/11/26 | 3,195 | 3,215 | 3,160 | 3,195 | 8,300 |
| 2025/11/25 | 3,200 | 3,265 | 3,125 | 3,195 | 9,000 |
| 2025/11/21 | 3,170 | 3,205 | 3,045 | 3,200 | 8,700 |
| 2025/11/20 | 3,175 | 3,210 | 3,170 | 3,170 | 4,800 |
| 2025/11/19 | 3,220 | 3,220 | 3,100 | 3,165 | 7,600 |
| 2025/11/18 | 3,295 | 3,295 | 3,220 | 3,220 | 6,200 |
| 2025/11/17 | 3,435 | 3,435 | 3,295 | 3,295 | 5,400 |
| 2025/11/14 | 3,260 | 3,435 | 3,260 | 3,435 | 20,700 |
| 2025/11/13 | 3,275 | 3,300 | 3,230 | 3,250 | 5,600 |
| 2025/11/12 | 3,240 | 3,295 | 3,160 | 3,295 | 8,100 |
| 2025/11/11 | 3,300 | 3,370 | 3,235 | 3,240 | 19,900 |
| 2025/11/10 | 3,170 | 3,200 | 3,170 | 3,180 | 5,400 |
| 2025/11/07 | 3,170 | 3,170 | 3,040 | 3,155 | 4,200 |
| 2025/11/06 | 3,100 | 3,180 | 3,100 | 3,160 | 3,600 |
| 2025/11/05 | 3,115 | 3,140 | 3,070 | 3,100 | 6,000 |
| 2025/11/04 | 3,095 | 3,130 | 3,095 | 3,100 | 5,100 |
| 2025/10/31 | 3,080 | 3,100 | 3,050 | 3,095 | 4,800 |
| 2025/10/30 | 3,080 | 3,130 | 3,065 | 3,100 | 2,000 |
| 2025/10/29 | 3,160 | 3,160 | 3,085 | 3,100 | 6,500 |
| 2025/10/28 | 3,130 | 3,180 | 3,115 | 3,140 | 3,800 |
| 2025/10/27 | 3,155 | 3,175 | 3,130 | 3,130 | 6,900 |
| 2025/10/24 | 3,185 | 3,185 | 3,130 | 3,150 | 2,800 |
| 2025/10/23 | 3,125 | 3,165 | 3,125 | 3,155 | 1,700 |
| 2025/10/22 | 3,060 | 3,135 | 3,050 | 3,125 | 5,200 |
| 2025/10/21 | 3,130 | 3,130 | 3,080 | 3,085 | 5,300 |
| 2025/10/20 | 3,130 | 3,165 | 3,075 | 3,100 | 8,600 |
| 2025/10/17 | 3,100 | 3,115 | 3,050 | 3,110 | 15,100 |
| 2025/10/16 | 3,060 | 3,100 | 3,025 | 3,095 | 10,300 |
| 2025/10/15 | 3,030 | 3,060 | 3,020 | 3,035 | 6,300 |
| 2025/10/14 | 2,943 | 3,030 | 2,908 | 3,030 | 18,200 |
| 2025/10/10 | 2,887 | 2,998 | 2,887 | 2,993 | 18,200 |
| 2025/10/09 | 3,030 | 3,040 | 2,855 | 2,882 | 28,100 |
| 2025/10/08 | 3,020 | 3,070 | 3,010 | 3,015 | 8,700 |
| 2025/10/07 | 3,070 | 3,085 | 3,025 | 3,025 | 9,700 |
| 2025/10/06 | 3,070 | 3,085 | 3,035 | 3,060 | 9,900 |
| 2025/10/03 | 3,010 | 3,090 | 3,010 | 3,040 | 8,600 |
| 2025/10/02 | 3,100 | 3,120 | 3,010 | 3,010 | 9,100 |
| 2025/10/01 | 3,155 | 3,155 | 2,957 | 3,080 | 30,300 |
| 2025/09/30 | 3,135 | 3,215 | 3,135 | 3,170 | 11,900 |
| 2025/09/29 | 3,140 | 3,225 | 3,070 | 3,165 | 42,600 |
| 2025/09/26 | 3,160 | 3,195 | 3,160 | 3,190 | 7,300 |
| 2025/09/25 | 3,155 | 3,190 | 3,095 | 3,160 | 8,300 |
| 2025/09/24 | 3,110 | 3,150 | 3,075 | 3,130 | 9,600 |
| 2025/09/22 | 3,110 | 3,175 | 3,110 | 3,125 | 6,800 |
| 2025/09/19 | 3,145 | 3,150 | 3,085 | 3,100 | 11,500 |
| 2025/09/18 | 3,115 | 3,140 | 3,030 | 3,125 | 22,600 |
| 2025/09/17 | 3,175 | 3,180 | 3,090 | 3,115 | 14,600 |
| 2025/09/16 | 3,265 | 3,265 | 3,165 | 3,175 | 9,700 |
| 2025/09/12 | 3,270 | 3,295 | 3,220 | 3,260 | 12,800 |
| 2025/09/11 | 3,290 | 3,310 | 3,180 | 3,210 | 14,100 |
| 2025/09/10 | 3,220 | 3,295 | 3,200 | 3,295 | 9,700 |
| 2025/09/09 | 3,240 | 3,255 | 3,200 | 3,205 | 6,500 |
| 2025/09/08 | 3,295 | 3,295 | 3,225 | 3,245 | 9,300 |
| 2025/09/05 | 3,220 | 3,265 | 3,195 | 3,250 | 4,900 |
| 2025/09/04 | 3,200 | 3,225 | 3,170 | 3,225 | 8,300 |
| 2025/09/03 | 3,155 | 3,275 | 3,155 | 3,205 | 19,500 |
| 2025/09/02 | 3,255 | 3,255 | 3,170 | 3,170 | 8,900 |
| 2025/09/01 | 3,235 | 3,315 | 3,195 | 3,235 | 14,300 |
| 2025/08/29 | 3,245 | 3,300 | 3,230 | 3,255 | 7,600 |
| 2025/08/28 | 3,255 | 3,260 | 3,155 | 3,260 | 28,000 |
| 2025/08/27 | 3,350 | 3,405 | 3,285 | 3,285 | 12,000 |
| 2025/08/26 | 3,395 | 3,405 | 3,355 | 3,355 | 9,500 |
| 2025/08/25 | 3,420 | 3,500 | 3,380 | 3,395 | 15,000 |
| 2025/08/22 | 3,450 | 3,450 | 3,380 | 3,385 | 17,600 |
| 2025/08/21 | 3,375 | 3,445 | 3,365 | 3,430 | 19,100 |
| 2025/08/20 | 3,455 | 3,455 | 3,330 | 3,380 | 28,000 |
| 2025/08/19 | 3,495 | 3,495 | 3,375 | 3,440 | 27,200 |
| 2025/08/18 | 3,570 | 3,570 | 3,495 | 3,500 | 21,400 |
| 2025/08/15 | 3,485 | 3,550 | 3,485 | 3,550 | 16,700 |
| 2025/08/14 | 3,405 | 3,490 | 3,385 | 3,455 | 12,200 |
| 2025/08/13 | 3,435 | 3,435 | 3,350 | 3,415 | 22,800 |
| 2025/08/12 | 3,350 | 3,425 | 3,325 | 3,405 | 24,200 |
| 2025/08/08 | 3,165 | 3,285 | 3,165 | 3,280 | 22,500 |
| 2025/08/07 | 3,085 | 3,210 | 3,085 | 3,200 | 19,100 |
| 2025/08/06 | 3,155 | 3,155 | 3,080 | 3,080 | 15,500 |
| 2025/08/05 | 3,095 | 3,180 | 3,065 | 3,140 | 36,100 |
| 2025/08/04 | 2,950 | 3,015 | 2,950 | 3,015 | 18,300 |
| 2025/08/01 | 2,968 | 3,040 | 2,968 | 2,994 | 9,700 |
| 2025/07/31 | 3,005 | 3,015 | 2,980 | 2,999 | 5,600 |
| 2025/07/30 | 2,974 | 3,010 | 2,951 | 2,996 | 24,700 |
| 2025/07/29 | 2,968 | 2,984 | 2,878 | 2,924 | 19,200 |
| 2025/07/28 | 2,997 | 3,000 | 2,954 | 2,968 | 10,100 |
| 2025/07/25 | 2,932 | 3,040 | 2,932 | 2,985 | 23,800 |
| 2025/07/24 | 2,900 | 2,982 | 2,870 | 2,982 | 14,400 |
| 2025/07/23 | 2,937 | 2,946 | 2,878 | 2,904 | 7,100 |
| 2025/07/22 | 2,866 | 2,919 | 2,859 | 2,905 | 7,100 |
| 2025/07/18 | 2,957 | 2,968 | 2,863 | 2,866 | 12,100 |
| 2025/07/17 | 2,949 | 2,989 | 2,920 | 2,967 | 12,700 |
| 2025/07/16 | 2,929 | 2,969 | 2,920 | 2,949 | 11,600 |
| 2025/07/15 | 2,866 | 2,929 | 2,866 | 2,927 | 8,300 |
| 2025/07/14 | 2,904 | 2,970 | 2,860 | 2,879 | 14,100 |
| 2025/07/11 | 2,917 | 2,945 | 2,857 | 2,924 | 16,100 |
| 2025/07/10 | 2,867 | 2,950 | 2,867 | 2,938 | 14,600 |
| 2025/07/09 | 2,879 | 2,889 | 2,821 | 2,841 | 10,600 |
| 2025/07/08 | 2,704 | 2,920 | 2,704 | 2,899 | 36,200 |
| 2025/07/07 | 2,738 | 2,738 | 2,667 | 2,680 | 10,600 |
| 2025/07/04 | 2,704 | 2,807 | 2,659 | 2,730 | 28,600 |
| 2025/07/03 | 2,850 | 2,872 | 2,647 | 2,707 | 38,300 |
| 2025/07/02 | 2,798 | 2,836 | 2,779 | 2,828 | 24,800 |
| 2025/07/01 | 2,687 | 2,798 | 2,685 | 2,785 | 17,100 |