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 |