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
2009/12/28 1,050 1,050 1,035 1,050 7,100
2009/12/25 1,000 1,019 1,000 1,001 4,000
2009/12/24 1,020 1,020 990 1,000 3,200
2009/12/22 1,021 1,021 1,020 1,020 1,100
2009/12/21 1,025 1,025 1,023 1,023 4,300
2009/12/18 999 1,025 997 1,025 4,800
2009/12/17 1,000 1,001 995 1,000 4,300
2009/12/16 1,015 1,015 995 1,000 9,400
2009/12/15 1,020 1,020 1,015 1,015 3,700
2009/12/14 1,059 1,059 1,020 1,025 3,300
2009/12/11 1,020 1,020 1,005 1,005 3,200
2009/12/10 1,063 1,063 987 1,015 7,700
2009/12/09 1,018 1,021 985 997 6,400
2009/12/08 1,033 1,064 1,014 1,016 12,100
2009/12/07 1,101 1,101 1,043 1,043 3,500
2009/12/04 1,111 1,116 1,101 1,101 3,500
2009/12/03 1,102 1,102 1,102 1,102 200
2009/12/02 1,156 1,156 1,140 1,142 1,500
2009/12/01 1,156 1,156 1,156 1,156 700
2009/11/26 1,196 1,196 1,196 1,196 2,100
2009/11/25 1,188 1,188 1,188 1,188 1,500
2009/11/24 1,180 1,180 1,180 1,180 1,000
2009/11/20 1,180 1,180 1,180 1,180 1,000
2009/11/19 1,188 1,188 1,180 1,180 5,700
2009/11/18 1,180 1,190 1,180 1,190 5,400
2009/11/17 1,163 1,180 1,163 1,180 1,000
2009/11/16 1,179 1,179 1,160 1,160 3,100
2009/11/12 1,160 1,180 1,160 1,179 2,600
2009/11/11 1,150 1,160 1,150 1,160 1,800
2009/11/10 1,140 1,140 1,140 1,140 200
2009/11/09 1,140 1,140 1,140 1,140 600
2009/11/06 1,161 1,161 1,160 1,160 2,000
2009/11/05 1,160 1,160 1,160 1,160 300
2009/11/04 1,151 1,151 1,151 1,151 200
2009/11/02 1,170 1,170 1,150 1,150 1,200
2009/10/30 1,150 1,180 1,150 1,180 200
2009/10/29 1,175 1,175 1,175 1,175 600
2009/10/28 1,175 1,175 1,175 1,175 300
2009/10/27 1,175 1,175 1,175 1,175 500
2009/10/26 1,197 1,197 1,180 1,180 2,900
2009/10/23 1,195 1,198 1,180 1,180 3,000
2009/10/22 1,180 1,185 1,180 1,185 500
2009/10/20 1,180 1,180 1,170 1,170 3,100
2009/10/19 1,190 1,190 1,180 1,180 3,600
2009/10/16 1,180 1,190 1,170 1,190 7,200
2009/10/15 1,165 1,193 1,161 1,193 1,800
2009/10/14 1,161 1,161 1,151 1,161 2,200
2009/10/13 1,128 1,144 1,127 1,141 1,000
2009/10/09 1,110 1,140 1,110 1,126 2,600
2009/10/08 1,116 1,150 1,116 1,150 1,400
2009/10/07 1,159 1,159 1,115 1,117 5,200
2009/10/01 1,140 1,140 1,131 1,140 1,400
2009/09/28 1,200 1,200 1,200 1,200 2,200
2009/09/25 1,160 1,160 1,160 1,160 1,600
2009/09/24 1,131 1,131 1,120 1,120 4,000
2009/09/18 1,141 1,141 1,103 1,132 5,400
2009/09/17 1,150 1,150 1,100 1,147 2,600
2009/09/16 1,150 1,160 1,150 1,160 1,000
2009/09/15 1,131 1,141 1,131 1,140 1,500
2009/09/14 1,106 1,129 1,106 1,129 1,200
2009/09/11 1,146 1,146 1,146 1,146 100
2009/09/10 1,116 1,146 1,116 1,146 700
2009/09/09 1,115 1,115 1,115 1,115 300
2009/09/07 1,120 1,120 1,120 1,120 300
2009/09/04 1,105 1,110 1,105 1,110 300
2009/09/03 1,081 1,081 1,081 1,081 200
2009/09/02 1,061 1,080 1,061 1,079 3,100
2009/09/01 1,084 1,101 1,080 1,101 800
2009/08/31 1,071 1,100 1,071 1,076 4,200
2009/08/28 1,150 1,150 1,150 1,150 100
2009/08/26 1,210 1,210 1,210 1,210 2,000
2009/08/25 1,209 1,209 1,200 1,200 1,500
2009/08/24 1,189 1,189 1,189 1,189 100
2009/08/21 1,220 1,220 1,220 1,220 100
2009/08/19 1,249 1,249 1,249 1,249 3,400
2009/08/18 1,250 1,250 1,220 1,240 5,500
2009/08/17 1,210 1,250 1,210 1,222 2,400
2009/08/14 1,201 1,225 1,201 1,210 1,200
2009/08/13 1,190 1,190 1,190 1,190 100
2009/08/12 1,190 1,190 1,190 1,190 400
2009/08/11 1,200 1,218 1,200 1,200 600
2009/08/10 1,200 1,200 1,200 1,200 300
2009/08/07 1,150 1,150 1,150 1,150 100
2009/08/06 1,125 1,125 1,125 1,125 1,000
2009/08/05 1,165 1,165 1,165 1,165 100
2009/08/04 1,141 1,151 1,141 1,142 1,400
2009/08/03 1,180 1,180 1,180 1,180 100
2009/07/31 1,200 1,200 1,200 1,200 200
2009/07/27 1,250 1,250 1,250 1,250 1,800
2009/07/24 1,250 1,250 1,250 1,250 1,500
2009/07/23 1,200 1,200 1,200 1,200 100
2009/07/22 1,211 1,211 1,211 1,211 100
2009/07/21 1,280 1,280 1,280 1,280 3,300
2009/07/17 1,300 1,300 1,160 1,249 5,400
2009/07/16 1,215 1,240 1,215 1,240 800
2009/07/15 1,195 1,195 1,187 1,190 1,500
2009/07/14 1,250 1,250 1,182 1,190 2,800
2009/07/10 1,250 1,250 1,250 1,250 200
2009/07/09 1,250 1,250 1,250 1,250 100
2009/07/08 1,260 1,260 1,250 1,250 1,200
2009/07/07 1,420 1,420 1,350 1,350 9,800
2009/07/06 1,300 1,300 1,300 1,300 10,900
2009/07/03 1,199 1,199 1,199 1,199 8,900
2009/07/02 1,120 1,130 1,080 1,123 5,200
2009/07/01 1,045 1,100 1,045 1,100 3,400
2009/06/30 1,050 1,060 1,046 1,050 7,300
2009/06/29 1,050 1,050 1,050 1,050 800
2009/06/26 1,050 1,050 1,050 1,050 1,200
2009/06/25 1,050 1,050 1,050 1,050 2,100
2009/06/24 1,050 1,050 1,050 1,050 200
2009/06/23 1,021 1,040 1,021 1,036 1,500
2009/06/22 1,050 1,050 1,050 1,050 2,000
2009/06/19 1,050 1,050 1,050 1,050 4,000
2009/06/18 1,030 1,030 981 1,030 5,700
2009/06/17 1,000 1,025 999 1,025 2,100
2009/06/16 990 1,006 984 999 3,100
2009/06/15 995 995 975 980 8,900
2009/06/12 980 990 980 990 5,300
2009/06/11 988 988 973 973 5,200
2009/06/10 986 986 980 980 7,100
2009/06/09 966 979 961 976 2,200
2009/06/08 968 971 947 956 6,100
2009/06/05 967 967 962 967 800
2009/06/04 967 967 967 967 100
2009/06/03 973 973 963 966 600
2009/06/02 980 980 963 970 3,200
2009/06/01 975 980 975 980 1,100
2009/05/28 970 971 970 971 800
2009/05/27 970 970 970 970 100
2009/05/26 990 990 958 965 2,700
2009/05/25 979 979 979 979 2,000
2009/05/22 956 956 956 956 100
2009/05/21 952 952 952 952 500
2009/05/20 963 963 962 962 900
2009/05/19 965 965 963 963 5,900
2009/05/18 968 968 968 968 6,200
2009/05/15 961 968 961 968 3,700
2009/05/14 966 966 960 960 3,700
2009/05/13 973 973 964 965 2,500
2009/05/12 956 972 956 970 1,400
2009/05/11 953 960 953 955 2,000
2009/05/08 957 958 950 950 2,300
2009/05/07 965 965 957 957 1,900
2009/05/01 965 965 960 960 600
2009/04/30 970 970 970 970 2,000
2009/04/27 1,000 1,000 980 980 3,200
2009/04/24 1,000 1,000 951 965 2,700
2009/04/23 990 990 990 990 100
2009/04/22 983 983 983 983 200
2009/04/20 1,000 1,000 993 993 4,700
2009/04/17 975 993 971 993 6,800
2009/04/16 970 975 970 975 2,500
2009/04/15 960 970 960 970 2,800
2009/04/14 960 960 960 960 200
2009/04/13 960 960 955 955 1,800
2009/04/10 956 958 955 955 1,800
2009/04/09 970 970 952 956 1,400
2009/04/08 950 950 950 950 1,100
2009/04/07 950 950 950 950 500
2009/04/03 952 952 942 950 500
2009/04/02 985 985 930 942 6,200
2009/04/01 985 985 985 985 500
2009/03/31 995 995 995 995 200
2009/03/27 995 995 995 995 200
2009/03/26 920 935 920 935 1,700
2009/03/25 1,005 1,005 1,000 1,000 3,200
2009/03/24 1,030 1,030 985 985 2,200
2009/03/19 1,030 1,030 1,030 1,030 4,400
2009/03/18 1,020 1,024 1,010 1,024 5,900
2009/03/17 990 1,000 990 998 4,200
2009/03/16 980 980 980 980 500
2009/03/13 980 980 970 970 1,600
2009/03/12 980 980 975 980 1,400
2009/03/11 980 980 980 980 100
2009/03/09 970 970 970 970 200
2009/03/06 970 970 970 970 300
2009/03/05 975 975 970 970 1,400
2009/03/04 980 980 980 980 500
2009/03/03 980 980 980 980 500
2009/03/02 980 980 980 980 100
2009/02/27 980 980 980 980 800
2009/02/26 1,000 1,000 980 980 2,800
2009/02/25 1,020 1,020 1,020 1,020 1,800
2009/02/24 985 985 981 981 1,100
2009/02/23 990 990 990 990 600
2009/02/20 996 996 996 996 500
2009/02/19 999 999 996 996 5,400
2009/02/18 985 999 980 999 6,500
2009/02/17 975 980 975 980 2,100
2009/02/16 980 980 970 970 4,100
2009/02/13 980 980 980 980 200
2009/02/10 980 980 980 980 700
2009/02/09 1,000 1,000 980 980 500
2009/02/06 980 1,000 980 1,000 300
2009/02/04 970 980 970 980 400
2009/02/03 951 970 951 970 4,500
2009/02/02 1,019 1,019 1,019 1,019 200
2009/01/30 970 1,000 970 1,000 600
2009/01/28 1,030 1,030 1,030 1,030 400
2009/01/27 1,030 1,030 1,030 1,030 3,500
2009/01/26 1,040 1,040 1,030 1,030 4,700
2009/01/23 1,035 1,035 1,030 1,030 19,000
2009/01/21 1,048 1,050 1,048 1,049 19,700
2009/01/20 1,049 1,049 1,049 1,049 1,800
2009/01/19 1,049 1,049 1,049 1,049 3,900
2009/01/16 1,000 1,010 1,000 1,010 13,600
2009/01/15 990 990 975 990 6,100
2009/01/14 1,000 1,000 990 990 500
2009/01/13 980 1,000 980 995 3,700
2009/01/09 1,000 1,000 1,000 1,000 1,000

このページの先頭へ