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
2004/12/29 1,072 1,072 1,071 1,071 2,000
2004/12/28 1,073 1,073 1,051 1,055 7,000
2004/12/27 1,070 1,071 1,070 1,071 10,000
2004/12/24 1,090 1,090 1,050 1,090 10,000
2004/12/22 1,090 1,090 1,090 1,090 1,000
2004/12/21 1,040 1,070 1,010 1,050 15,000
2004/12/20 970 1,070 970 1,070 18,000
2004/12/17 970 970 950 970 13,000
2004/12/16 920 935 920 925 22,000
2004/12/15 926 926 910 910 10,000
2004/12/14 906 906 906 906 1,000
2004/12/13 905 905 905 905 1,000
2004/12/10 906 906 906 906 1,000
2004/12/09 907 907 907 907 1,000
2004/12/07 930 930 930 930 1,000
2004/12/03 910 910 905 905 28,000
2004/12/01 905 905 901 901 26,000
2004/11/26 927 927 927 927 2,000
2004/11/25 920 920 920 920 1,000
2004/11/19 930 930 930 930 3,000
2004/11/18 920 920 920 920 3,000
2004/11/16 906 906 905 905 3,000
2004/11/12 905 905 904 905 9,000
2004/11/11 905 905 905 905 1,000
2004/11/10 905 905 905 905 7,000
2004/11/08 905 905 900 905 16,000
2004/11/05 919 919 905 905 9,000
2004/11/04 911 920 905 905 15,000
2004/11/02 901 910 901 905 11,000
2004/11/01 900 900 900 900 2,000
2004/10/29 899 899 899 899 5,000
2004/10/26 899 899 899 899 1,000
2004/10/25 900 900 900 900 2,000
2004/10/21 890 890 890 890 1,000
2004/10/20 910 910 910 910 1,000
2004/10/19 930 930 930 930 3,000
2004/10/18 891 891 890 890 7,000
2004/10/15 891 891 891 891 3,000
2004/10/14 890 890 890 890 8,000
2004/10/07 920 920 920 920 1,000
2004/10/05 900 900 900 900 1,000
2004/10/04 935 935 935 935 1,000
2004/09/27 939 939 939 939 2,000
2004/09/24 900 900 900 900 1,000
2004/09/21 950 950 900 900 4,000
2004/09/17 913 913 884 890 18,000
2004/09/14 871 871 871 871 1,000
2004/09/13 871 879 870 879 8,000
2004/09/09 872 872 871 871 2,000
2004/09/08 888 888 888 888 1,000
2004/08/26 887 896 887 891 13,000
2004/08/25 870 887 870 887 11,000
2004/08/24 870 887 870 887 7,000
2004/08/23 870 870 870 870 17,000
2004/08/20 876 876 876 876 2,000
2004/08/19 897 897 897 897 3,000
2004/08/18 898 898 898 898 4,000
2004/08/13 899 899 899 899 1,000
2004/08/12 896 900 896 900 2,000
2004/08/11 870 870 870 870 7,000
2004/08/10 880 880 870 870 6,000
2004/08/09 870 870 870 870 8,000
2004/08/06 880 880 880 880 1,000
2004/08/05 870 870 870 870 2,000
2004/08/02 870 870 870 870 5,000
2004/07/29 870 870 870 870 12,000
2004/07/28 870 871 870 870 6,000
2004/07/26 880 880 860 860 7,000
2004/07/23 870 870 870 870 5,000
2004/07/22 865 870 865 870 6,000
2004/07/21 870 870 870 870 3,000
2004/07/20 870 870 870 870 4,000
2004/07/16 870 870 870 870 4,000
2004/07/15 860 861 860 861 2,000
2004/07/14 870 870 860 860 6,000
2004/07/09 860 860 860 860 6,000
2004/07/08 860 860 860 860 1,000
2004/07/07 860 860 860 860 2,000
2004/07/06 861 861 861 861 1,000
2004/07/05 890 890 890 890 1,000
2004/07/02 920 920 890 890 7,000
2004/07/01 881 881 881 881 16,000
2004/06/30 870 870 870 870 3,000
2004/06/29 860 860 860 860 3,000
2004/06/28 870 870 870 870 5,000
2004/06/25 860 870 860 870 10,000
2004/06/24 860 865 860 865 3,000
2004/06/23 860 860 860 860 2,000
2004/06/22 860 860 860 860 11,000
2004/06/21 850 860 850 860 6,000
2004/06/18 850 850 850 850 7,000
2004/06/16 830 850 830 850 2,000
2004/06/14 860 860 850 850 4,000
2004/06/11 840 860 840 860 21,000
2004/06/10 810 810 810 810 2,000
2004/06/09 800 800 795 800 9,000
2004/06/08 780 790 780 790 7,000
2004/06/02 780 780 780 780 1,000
2004/05/31 780 780 780 780 1,000
2004/05/27 780 780 780 780 1,000
2004/05/26 800 800 800 800 2,000
2004/05/25 800 800 800 800 1,000
2004/05/24 780 780 780 780 7,000
2004/05/20 780 780 780 780 8,000
2004/05/19 800 800 800 800 1,000
2004/05/18 800 800 800 800 2,000
2004/05/17 821 821 820 820 3,000
2004/05/13 820 820 815 815 6,000
2004/05/12 820 830 820 830 3,000
2004/05/11 820 820 820 820 9,000
2004/05/10 840 841 840 841 5,000
2004/05/07 853 853 840 840 10,000
2004/05/06 852 852 851 851 3,000
2004/04/30 850 850 850 850 2,000
2004/04/28 853 865 852 865 14,000
2004/04/27 815 855 815 850 40,000
2004/04/26 825 825 810 810 3,000
2004/04/23 830 830 830 830 1,000
2004/04/21 802 802 802 802 3,000
2004/04/20 802 805 800 802 23,000
2004/04/19 803 803 802 802 2,000
2004/04/16 786 786 786 786 3,000
2004/04/14 785 785 770 785 12,000
2004/04/12 775 775 775 775 3,000
2004/04/08 783 783 783 783 3,000
2004/04/07 776 776 775 775 7,000
2004/04/06 780 780 780 780 1,000
2004/04/05 775 777 775 777 3,000
2004/04/02 768 768 768 768 5,000
2004/04/01 760 762 760 762 2,000
2004/03/29 780 780 780 780 1,000
2004/03/26 779 779 779 779 3,000
2004/03/25 770 770 750 750 16,000
2004/03/24 745 750 730 750 4,000
2004/03/23 731 731 731 731 3,000
2004/03/19 738 738 720 720 13,000
2004/03/18 739 749 739 749 4,000
2004/03/17 745 745 731 731 2,000
2004/03/16 725 725 725 725 3,000
2004/03/15 710 710 710 710 4,000
2004/03/09 730 730 730 730 6,000
2004/03/08 730 730 730 730 1,000
2004/03/05 700 700 700 700 3,000
2004/03/02 700 700 690 700 16,000
2004/03/01 690 690 685 685 7,000
2004/02/26 690 691 690 690 4,000
2004/02/25 685 685 685 685 9,000
2004/02/23 680 685 680 685 3,000
2004/02/20 700 700 680 680 9,000
2004/02/19 679 680 673 680 4,000
2004/02/17 670 670 661 670 4,000
2004/02/13 670 670 670 670 1,000
2004/02/10 670 670 670 670 1,000
2004/02/05 684 684 684 684 4,000
2004/01/30 690 690 690 690 1,000
2004/01/28 690 690 690 690 1,000
2004/01/27 700 700 700 700 6,000
2004/01/26 700 710 700 700 5,000
2004/01/23 690 690 690 690 2,000
2004/01/22 660 660 660 660 5,000
2004/01/21 650 650 650 650 1,000
2004/01/20 638 645 638 645 14,000
2004/01/19 640 651 640 651 3,000
2004/01/16 640 640 640 640 3,000
2004/01/15 621 630 621 630 5,000
2004/01/14 617 620 617 620 5,000
2004/01/09 612 612 612 612 1,000
2004/01/08 613 613 612 612 6,000
2004/01/07 610 612 610 611 7,000
2004/01/06 616 620 610 610 7,000
2004/01/05 610 610 610 610 1,000

このページの先頭へ