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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,325 | 2,345 | 2,275 | 2,286 | 7,700 |
| 2025/06/12 | 2,345 | 2,345 | 2,310 | 2,320 | 6,000 |
| 2025/06/11 | 2,381 | 2,400 | 2,325 | 2,325 | 16,500 |
| 2025/06/10 | 2,359 | 2,399 | 2,347 | 2,360 | 13,200 |
| 2025/06/09 | 2,316 | 2,349 | 2,296 | 2,329 | 13,900 |
| 2025/06/06 | 2,338 | 2,350 | 2,315 | 2,315 | 8,800 |
| 2025/06/05 | 2,313 | 2,366 | 2,313 | 2,329 | 13,200 |
| 2025/06/04 | 2,311 | 2,335 | 2,308 | 2,325 | 8,900 |
| 2025/06/03 | 2,330 | 2,330 | 2,302 | 2,318 | 10,400 |
| 2025/06/02 | 2,275 | 2,325 | 2,275 | 2,318 | 15,800 |
| 2025/05/30 | 2,264 | 2,293 | 2,258 | 2,262 | 7,100 |
| 2025/05/29 | 2,265 | 2,300 | 2,265 | 2,293 | 4,800 |
| 2025/05/28 | 2,299 | 2,301 | 2,258 | 2,260 | 5,500 |
| 2025/05/27 | 2,260 | 2,319 | 2,234 | 2,277 | 13,800 |
| 2025/05/26 | 2,307 | 2,307 | 2,190 | 2,257 | 28,100 |
| 2025/05/23 | 2,310 | 2,333 | 2,307 | 2,307 | 12,200 |
| 2025/05/22 | 2,272 | 2,330 | 2,268 | 2,319 | 15,300 |
| 2025/05/21 | 2,292 | 2,326 | 2,266 | 2,295 | 23,700 |
| 2025/05/20 | 2,260 | 2,268 | 2,240 | 2,260 | 9,300 |
| 2025/05/19 | 2,246 | 2,265 | 2,240 | 2,254 | 18,400 |
| 2025/05/16 | 2,214 | 2,265 | 2,204 | 2,233 | 15,900 |
| 2025/05/15 | 2,202 | 2,216 | 2,185 | 2,194 | 5,900 |
| 2025/05/14 | 2,196 | 2,228 | 2,166 | 2,227 | 11,500 |
| 2025/05/13 | 2,271 | 2,272 | 2,181 | 2,193 | 38,100 |
| 2025/05/12 | 2,108 | 2,166 | 2,084 | 2,166 | 13,400 |
| 2025/05/09 | 2,098 | 2,100 | 2,062 | 2,080 | 4,400 |
| 2025/05/08 | 2,100 | 2,100 | 2,073 | 2,098 | 2,100 |
| 2025/05/07 | 2,097 | 2,100 | 2,069 | 2,100 | 7,300 |
| 2025/05/02 | 2,040 | 2,062 | 2,036 | 2,062 | 1,500 |
| 2025/05/01 | 2,030 | 2,058 | 2,027 | 2,027 | 3,700 |
| 2025/04/30 | 2,045 | 2,047 | 2,024 | 2,047 | 2,900 |
| 2025/04/28 | 2,014 | 2,046 | 2,011 | 2,032 | 3,600 |
| 2025/04/25 | 2,054 | 2,054 | 2,013 | 2,013 | 2,200 |
| 2025/04/24 | 2,052 | 2,058 | 2,001 | 2,033 | 2,700 |
| 2025/04/23 | 2,035 | 2,039 | 2,021 | 2,035 | 2,600 |
| 2025/04/22 | 2,006 | 2,038 | 2,003 | 2,003 | 1,400 |
| 2025/04/21 | 2,031 | 2,058 | 2,004 | 2,006 | 6,700 |
| 2025/04/18 | 1,979 | 2,027 | 1,965 | 2,021 | 6,500 |
| 2025/04/17 | 1,940 | 1,965 | 1,931 | 1,954 | 3,300 |
| 2025/04/16 | 1,947 | 1,950 | 1,915 | 1,940 | 3,600 |
| 2025/04/15 | 1,965 | 1,965 | 1,927 | 1,927 | 2,500 |
| 2025/04/14 | 1,947 | 1,949 | 1,921 | 1,930 | 2,700 |
| 2025/04/11 | 1,909 | 1,938 | 1,869 | 1,938 | 2,500 |
| 2025/04/10 | 1,996 | 1,998 | 1,914 | 1,957 | 7,100 |
| 2025/04/09 | 1,888 | 1,888 | 1,839 | 1,853 | 8,100 |
| 2025/04/08 | 1,969 | 1,988 | 1,884 | 1,925 | 11,100 |
| 2025/04/07 | 1,741 | 1,882 | 1,718 | 1,780 | 31,500 |
| 2025/04/04 | 1,998 | 2,001 | 1,830 | 1,981 | 20,700 |
| 2025/04/03 | 2,020 | 2,036 | 1,995 | 2,014 | 8,100 |
| 2025/04/02 | 2,068 | 2,073 | 2,035 | 2,042 | 2,300 |
| 2025/04/01 | 2,070 | 2,074 | 2,062 | 2,074 | 1,500 |
| 2025/03/31 | 2,098 | 2,098 | 2,040 | 2,070 | 6,800 |
| 2025/03/28 | 2,063 | 2,124 | 2,048 | 2,112 | 9,300 |
| 2025/03/27 | 2,158 | 2,158 | 2,126 | 2,148 | 5,100 |
| 2025/03/26 | 2,112 | 2,165 | 2,112 | 2,162 | 6,500 |
| 2025/03/25 | 2,149 | 2,149 | 2,130 | 2,130 | 5,000 |
| 2025/03/24 | 2,148 | 2,159 | 2,137 | 2,149 | 11,300 |
| 2025/03/21 | 2,111 | 2,180 | 2,109 | 2,148 | 18,500 |
| 2025/03/19 | 2,121 | 2,150 | 2,095 | 2,130 | 58,700 |
| 2025/03/18 | 2,027 | 2,048 | 2,027 | 2,030 | 9,900 |
| 2025/03/17 | 2,031 | 2,031 | 2,015 | 2,018 | 4,700 |
| 2025/03/14 | 2,020 | 2,026 | 2,012 | 2,025 | 4,600 |
| 2025/03/13 | 2,038 | 2,038 | 2,011 | 2,020 | 2,700 |
| 2025/03/12 | 2,019 | 2,031 | 2,018 | 2,018 | 4,800 |
| 2025/03/11 | 2,021 | 2,030 | 1,995 | 2,030 | 9,300 |
| 2025/03/10 | 2,050 | 2,099 | 2,050 | 2,052 | 2,100 |
| 2025/03/07 | 2,051 | 2,051 | 2,031 | 2,050 | 1,900 |
| 2025/03/06 | 2,120 | 2,120 | 2,050 | 2,051 | 7,900 |
| 2025/03/05 | 2,018 | 2,122 | 2,011 | 2,118 | 4,200 |
| 2025/03/04 | 2,020 | 2,024 | 2,006 | 2,021 | 2,500 |
| 2025/03/03 | 2,015 | 2,030 | 2,010 | 2,020 | 1,500 |
| 2025/02/28 | 2,012 | 2,012 | 2,001 | 2,012 | 2,100 |
| 2025/02/27 | 2,016 | 2,021 | 2,016 | 2,020 | 1,600 |
| 2025/02/26 | 2,042 | 2,042 | 2,011 | 2,021 | 33,300 |
| 2025/02/25 | 2,016 | 2,044 | 2,008 | 2,035 | 4,800 |
| 2025/02/21 | 1,999 | 2,016 | 1,998 | 2,016 | 1,800 |
| 2025/02/20 | 2,014 | 2,032 | 1,996 | 2,013 | 5,400 |
| 2025/02/19 | 2,037 | 2,037 | 2,024 | 2,024 | 1,700 |
| 2025/02/18 | 2,018 | 2,039 | 2,012 | 2,039 | 1,600 |
| 2025/02/17 | 2,032 | 2,032 | 2,000 | 2,010 | 3,300 |
| 2025/02/14 | 2,018 | 2,018 | 2,001 | 2,001 | 2,200 |
| 2025/02/13 | 2,018 | 2,030 | 2,010 | 2,010 | 1,600 |
| 2025/02/12 | 2,000 | 2,022 | 1,983 | 2,010 | 5,600 |
| 2025/02/10 | 2,039 | 2,056 | 1,999 | 2,013 | 10,100 |
| 2025/02/07 | 2,003 | 2,050 | 1,985 | 2,050 | 4,100 |
| 2025/02/06 | 1,995 | 2,020 | 1,995 | 2,000 | 2,300 |
| 2025/02/05 | 2,004 | 2,010 | 1,991 | 1,991 | 2,200 |
| 2025/02/04 | 1,996 | 2,045 | 1,990 | 2,004 | 5,000 |
| 2025/02/03 | 2,000 | 2,000 | 1,980 | 1,995 | 4,900 |
| 2025/01/31 | 2,019 | 2,047 | 1,956 | 2,000 | 6,300 |
| 2025/01/30 | 2,038 | 2,038 | 2,001 | 2,012 | 2,900 |
| 2025/01/29 | 2,041 | 2,064 | 2,036 | 2,040 | 4,500 |
| 2025/01/28 | 2,081 | 2,127 | 2,036 | 2,050 | 10,100 |
| 2025/01/27 | 2,046 | 2,100 | 2,045 | 2,084 | 6,000 |
| 2025/01/24 | 2,048 | 2,049 | 2,028 | 2,039 | 3,500 |
| 2025/01/23 | 2,050 | 2,060 | 2,050 | 2,055 | 1,600 |
| 2025/01/22 | 2,029 | 2,074 | 2,029 | 2,050 | 2,200 |
| 2025/01/21 | 2,063 | 2,074 | 2,026 | 2,026 | 3,800 |
| 2025/01/20 | 2,024 | 2,075 | 2,024 | 2,050 | 5,800 |
| 2025/01/17 | 2,022 | 2,024 | 1,982 | 2,024 | 6,500 |
| 2025/01/16 | 2,013 | 2,036 | 2,013 | 2,022 | 2,900 |
| 2025/01/15 | 2,030 | 2,030 | 2,000 | 2,013 | 4,500 |
| 2025/01/14 | 2,050 | 2,050 | 1,979 | 1,995 | 7,400 |
| 2025/01/10 | 2,062 | 2,092 | 2,052 | 2,060 | 2,800 |
| 2025/01/09 | 1,997 | 2,137 | 1,997 | 2,082 | 10,100 |
| 2025/01/08 | 2,050 | 2,080 | 1,983 | 1,984 | 19,600 |
| 2025/01/07 | 2,082 | 2,090 | 2,050 | 2,056 | 8,900 |
| 2025/01/06 | 2,116 | 2,197 | 2,081 | 2,082 | 9,200 |
| 2024/12/30 | 2,082 | 2,127 | 2,078 | 2,115 | 6,400 |
| 2024/12/27 | 2,149 | 2,173 | 2,024 | 2,077 | 10,000 |
| 2024/12/26 | 2,075 | 2,165 | 2,065 | 2,149 | 13,000 |
| 2024/12/25 | 2,077 | 2,077 | 2,038 | 2,072 | 5,600 |
| 2024/12/24 | 2,051 | 2,092 | 2,021 | 2,042 | 9,500 |
| 2024/12/23 | 1,992 | 2,059 | 1,961 | 2,050 | 14,600 |
| 2024/12/20 | 1,992 | 1,992 | 1,941 | 1,960 | 8,400 |
| 2024/12/19 | 1,941 | 1,987 | 1,928 | 1,975 | 10,400 |
| 2024/12/18 | 1,937 | 1,983 | 1,918 | 1,970 | 10,600 |
| 2024/12/17 | 1,898 | 1,937 | 1,861 | 1,918 | 10,600 |
| 2024/12/16 | 1,882 | 1,958 | 1,842 | 1,901 | 21,900 |
| 2024/12/13 | 1,808 | 1,830 | 1,802 | 1,802 | 4,500 |
| 2024/12/12 | 1,814 | 1,820 | 1,804 | 1,806 | 3,200 |
| 2024/12/11 | 1,811 | 1,811 | 1,796 | 1,803 | 1,800 |
| 2024/12/10 | 1,791 | 1,805 | 1,771 | 1,791 | 5,300 |
| 2024/12/09 | 1,803 | 1,806 | 1,791 | 1,791 | 3,800 |
| 2024/12/06 | 1,806 | 1,806 | 1,772 | 1,795 | 5,200 |
| 2024/12/05 | 1,766 | 1,789 | 1,759 | 1,787 | 3,000 |
| 2024/12/04 | 1,778 | 1,782 | 1,759 | 1,766 | 2,900 |
| 2024/12/03 | 1,771 | 1,797 | 1,765 | 1,778 | 4,600 |
| 2024/12/02 | 1,766 | 1,780 | 1,762 | 1,769 | 5,000 |
| 2024/11/29 | 1,794 | 1,796 | 1,768 | 1,779 | 2,100 |
| 2024/11/28 | 1,802 | 1,802 | 1,777 | 1,794 | 1,000 |
| 2024/11/27 | 1,852 | 1,852 | 1,753 | 1,798 | 7,200 |
| 2024/11/26 | 1,869 | 1,877 | 1,849 | 1,851 | 6,000 |
| 2024/11/25 | 1,885 | 1,885 | 1,839 | 1,842 | 4,300 |
| 2024/11/22 | 1,896 | 1,898 | 1,806 | 1,836 | 9,900 |
| 2024/11/21 | 1,837 | 1,900 | 1,830 | 1,892 | 11,300 |
| 2024/11/20 | 1,817 | 1,837 | 1,813 | 1,837 | 5,400 |
| 2024/11/19 | 1,797 | 1,800 | 1,790 | 1,800 | 5,900 |
| 2024/11/18 | 1,774 | 1,799 | 1,764 | 1,790 | 5,500 |
| 2024/11/15 | 1,771 | 1,771 | 1,746 | 1,759 | 3,200 |
| 2024/11/14 | 1,756 | 1,756 | 1,733 | 1,734 | 4,800 |
| 2024/11/13 | 1,792 | 1,792 | 1,736 | 1,739 | 4,700 |
| 2024/11/12 | 1,798 | 1,799 | 1,762 | 1,775 | 5,400 |
| 2024/11/11 | 1,741 | 1,797 | 1,734 | 1,795 | 16,700 |
| 2024/11/08 | 1,695 | 1,712 | 1,695 | 1,701 | 8,500 |
| 2024/11/07 | 1,694 | 1,715 | 1,690 | 1,693 | 3,200 |
| 2024/11/06 | 1,720 | 1,720 | 1,689 | 1,689 | 2,500 |
| 2024/11/05 | 1,714 | 1,740 | 1,711 | 1,720 | 3,900 |
| 2024/11/01 | 1,707 | 1,725 | 1,702 | 1,711 | 3,200 |
| 2024/10/31 | 1,698 | 1,715 | 1,696 | 1,714 | 2,900 |
| 2024/10/30 | 1,708 | 1,708 | 1,689 | 1,702 | 2,500 |
| 2024/10/29 | 1,666 | 1,698 | 1,666 | 1,698 | 3,500 |
| 2024/10/28 | 1,637 | 1,669 | 1,623 | 1,666 | 4,600 |
| 2024/10/25 | 1,659 | 1,659 | 1,606 | 1,610 | 9,300 |
| 2024/10/24 | 1,614 | 1,660 | 1,609 | 1,660 | 9,300 |
| 2024/10/23 | 1,628 | 1,628 | 1,611 | 1,614 | 9,700 |
| 2024/10/22 | 1,668 | 1,668 | 1,620 | 1,622 | 12,400 |
| 2024/10/21 | 1,705 | 1,705 | 1,656 | 1,656 | 10,100 |
| 2024/10/18 | 1,725 | 1,730 | 1,695 | 1,697 | 15,100 |
| 2024/10/17 | 1,738 | 1,740 | 1,727 | 1,729 | 4,400 |
| 2024/10/16 | 1,735 | 1,739 | 1,727 | 1,734 | 4,400 |
| 2024/10/15 | 1,740 | 1,741 | 1,722 | 1,741 | 13,500 |
| 2024/10/11 | 1,732 | 1,747 | 1,731 | 1,747 | 4,400 |
| 2024/10/10 | 1,745 | 1,749 | 1,712 | 1,732 | 3,800 |
| 2024/10/09 | 1,731 | 1,755 | 1,731 | 1,745 | 9,200 |
| 2024/10/08 | 1,758 | 1,760 | 1,738 | 1,738 | 4,200 |
| 2024/10/07 | 1,774 | 1,778 | 1,758 | 1,765 | 5,500 |
| 2024/10/04 | 1,776 | 1,793 | 1,773 | 1,779 | 2,000 |
| 2024/10/03 | 1,806 | 1,806 | 1,781 | 1,781 | 1,900 |
| 2024/10/02 | 1,800 | 1,809 | 1,790 | 1,795 | 1,900 |
| 2024/10/01 | 1,821 | 1,830 | 1,813 | 1,817 | 2,100 |
| 2024/09/30 | 1,775 | 1,829 | 1,756 | 1,821 | 4,600 |
| 2024/09/27 | 1,812 | 1,830 | 1,800 | 1,815 | 3,400 |
| 2024/09/26 | 1,848 | 1,848 | 1,819 | 1,819 | 6,000 |
| 2024/09/25 | 1,842 | 1,843 | 1,830 | 1,835 | 2,700 |
| 2024/09/24 | 1,847 | 1,847 | 1,836 | 1,842 | 2,300 |
| 2024/09/20 | 1,837 | 1,839 | 1,805 | 1,820 | 6,800 |
| 2024/09/19 | 1,815 | 1,819 | 1,760 | 1,809 | 63,900 |
| 2024/09/18 | 1,796 | 1,810 | 1,790 | 1,810 | 4,600 |
| 2024/09/17 | 1,791 | 1,796 | 1,765 | 1,796 | 3,300 |
| 2024/09/13 | 1,812 | 1,812 | 1,750 | 1,790 | 3,500 |
| 2024/09/12 | 1,800 | 1,822 | 1,790 | 1,792 | 3,300 |
| 2024/09/11 | 1,807 | 1,821 | 1,777 | 1,799 | 4,300 |
| 2024/09/10 | 1,797 | 1,808 | 1,787 | 1,807 | 16,300 |
| 2024/09/09 | 1,734 | 1,808 | 1,717 | 1,808 | 5,000 |
| 2024/09/06 | 1,832 | 1,832 | 1,780 | 1,785 | 6,200 |
| 2024/09/05 | 1,782 | 1,850 | 1,761 | 1,801 | 9,000 |
| 2024/09/04 | 1,851 | 1,857 | 1,790 | 1,800 | 10,400 |
| 2024/09/03 | 1,867 | 1,894 | 1,867 | 1,879 | 1,200 |
| 2024/09/02 | 1,917 | 1,917 | 1,867 | 1,867 | 22,300 |
| 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 |