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
2011/12/30 1,164 1,170 1,164 1,170 1,000
2011/12/28 1,157 1,157 1,130 1,150 3,600
2011/12/27 1,155 1,162 1,155 1,157 3,300
2011/12/26 1,220 1,225 1,200 1,200 4,000
2011/12/22 1,199 1,199 1,172 1,189 2,600
2011/12/21 1,200 1,200 1,200 1,200 2,300
2011/12/20 1,180 1,180 1,145 1,166 4,300
2011/12/19 1,206 1,206 1,190 1,190 2,400
2011/12/16 1,224 1,224 1,206 1,206 1,600
2011/12/15 1,200 1,215 1,200 1,215 4,800
2011/12/14 1,195 1,195 1,194 1,194 2,200
2011/12/13 1,195 1,195 1,195 1,195 1,900
2011/12/12 1,197 1,197 1,197 1,197 1,100
2011/12/09 1,199 1,199 1,198 1,198 3,200
2011/12/08 1,160 1,172 1,160 1,172 3,000
2011/12/06 1,144 1,150 1,144 1,150 3,300
2011/12/05 1,126 1,133 1,126 1,133 400
2011/12/02 1,130 1,130 1,125 1,125 2,000
2011/12/01 1,149 1,149 1,135 1,135 300
2011/11/30 0 0 0 1,140 0
2011/11/29 1,130 1,150 1,130 1,140 1,300
2011/11/28 1,141 1,141 1,130 1,130 2,500
2011/11/25 1,120 1,120 1,111 1,111 4,500
2011/11/24 1,110 1,130 1,110 1,119 4,900
2011/11/22 1,148 1,148 1,140 1,140 700
2011/11/21 1,154 1,154 1,154 1,154 3,200
2011/11/18 1,160 1,160 1,151 1,152 2,100
2011/11/17 1,155 1,155 1,145 1,150 3,000
2011/11/16 1,155 1,155 1,143 1,143 2,300
2011/11/15 1,145 1,150 1,143 1,143 1,100
2011/11/14 1,145 1,145 1,145 1,145 2,200
2011/11/11 0 0 0 1,140 0
2011/11/10 1,143 1,143 1,140 1,140 2,900
2011/11/09 1,151 1,151 1,151 1,151 1,000
2011/11/08 1,151 1,151 1,151 1,151 100
2011/11/07 1,150 1,152 1,148 1,152 19,600
2011/11/04 0 0 0 1,160 0
2011/11/02 1,160 1,160 1,160 1,160 200
2011/11/01 0 0 0 1,170 0
2011/10/31 1,170 1,170 1,170 1,170 1,100
2011/10/28 1,189 1,189 1,170 1,170 2,300
2011/10/27 0 0 0 1,170 0
2011/10/26 1,200 1,200 1,170 1,170 2,100
2011/10/25 1,195 1,195 1,150 1,155 5,500
2011/10/24 1,150 1,170 1,150 1,165 11,700
2011/10/21 1,150 1,150 1,150 1,150 1,000
2011/10/20 1,138 1,160 1,138 1,160 5,700
2011/10/19 1,170 1,170 1,165 1,165 7,600
2011/10/18 1,228 1,228 1,155 1,170 2,700
2011/10/17 1,180 1,180 1,168 1,168 2,200
2011/10/14 1,157 1,157 1,150 1,157 2,500
2011/10/13 0 0 0 1,126 0
2011/10/12 1,130 1,130 1,125 1,126 1,100
2011/10/11 1,130 1,130 1,130 1,130 100
2011/10/07 1,122 1,130 1,121 1,130 1,200
2011/10/06 1,133 1,133 1,125 1,125 500
2011/10/05 1,134 1,134 1,134 1,134 100
2011/10/04 1,134 1,140 1,120 1,140 1,300
2011/10/03 1,130 1,130 1,130 1,130 100
2011/09/30 1,134 1,139 1,134 1,139 500
2011/09/29 0 0 0 1,140 0
2011/09/28 1,140 1,140 1,140 1,140 100
2011/09/27 1,130 1,130 1,130 1,130 200
2011/09/26 1,250 1,250 1,127 1,127 2,300
2011/09/22 1,270 1,270 1,136 1,136 3,900
2011/09/21 1,180 1,180 1,140 1,150 2,000
2011/09/20 1,150 1,150 1,150 1,150 2,400
2011/09/16 1,128 1,128 1,128 1,128 3,100
2011/09/15 1,110 1,121 1,110 1,121 800
2011/09/14 1,110 1,120 1,110 1,110 5,700
2011/09/13 1,090 1,105 1,090 1,105 1,900
2011/09/12 1,120 1,120 1,066 1,099 4,000
2011/09/09 1,110 1,110 1,110 1,110 900
2011/09/08 1,100 1,110 1,100 1,110 3,700
2011/09/07 1,089 1,095 1,089 1,095 300
2011/09/06 1,088 1,088 1,088 1,088 600
2011/09/05 1,090 1,090 1,088 1,088 600
2011/09/02 1,109 1,109 1,076 1,086 1,600
2011/09/01 1,100 1,100 1,100 1,100 1,000
2011/08/31 1,101 1,104 1,100 1,101 2,600
2011/08/30 1,100 1,127 1,100 1,127 1,100
2011/08/29 0 0 0 1,134 0
2011/08/26 1,134 1,134 1,134 1,134 2,200
2011/08/25 1,119 1,120 1,096 1,120 4,400
2011/08/24 1,100 1,100 1,100 1,100 100
2011/08/23 1,089 1,089 1,089 1,089 300
2011/08/22 1,088 1,090 1,088 1,090 6,200
2011/08/19 1,089 1,089 1,088 1,088 2,200
2011/08/18 1,124 1,124 1,092 1,100 3,000
2011/08/17 1,125 1,125 1,097 1,100 2,800
2011/08/16 1,100 1,100 1,100 1,100 2,800
2011/08/15 1,090 1,090 1,090 1,090 100
2011/08/12 1,090 1,090 1,090 1,090 700
2011/08/11 1,080 1,080 1,080 1,080 200
2011/08/10 1,090 1,090 1,090 1,090 300
2011/08/09 1,057 1,057 1,045 1,051 1,600
2011/08/08 1,080 1,080 1,052 1,052 1,600
2011/08/05 1,079 1,080 1,079 1,079 700
2011/08/04 1,104 1,110 1,104 1,110 1,500
2011/08/03 1,116 1,116 1,112 1,112 1,300
2011/08/02 1,120 1,120 1,117 1,117 200
2011/08/01 1,116 1,120 1,116 1,120 1,000
2011/07/29 1,100 1,101 1,100 1,101 300
2011/07/28 1,110 1,110 1,108 1,108 200
2011/07/27 1,123 1,123 1,123 1,123 100
2011/07/26 1,147 1,147 1,147 1,147 2,300
2011/07/25 1,146 1,146 1,134 1,146 2,100
2011/07/22 0 0 0 1,130 0
2011/07/21 1,135 1,135 1,130 1,130 2,400
2011/07/20 1,129 1,129 1,120 1,120 1,700
2011/07/19 1,135 1,135 1,120 1,129 2,800
2011/07/15 1,121 1,123 1,118 1,122 2,900
2011/07/14 1,127 1,127 1,123 1,123 700
2011/07/13 1,130 1,130 1,127 1,129 8,100
2011/07/12 1,126 1,126 1,116 1,126 8,100
2011/07/11 1,120 1,120 1,120 1,120 10,100
2011/07/08 1,120 1,120 1,100 1,100 7,000
2011/07/07 1,120 1,120 1,119 1,119 8,300
2011/07/06 1,100 1,120 1,100 1,120 5,500
2011/07/05 1,105 1,107 1,105 1,105 4,300
2011/07/04 1,115 1,119 1,106 1,119 9,200
2011/07/01 1,110 1,113 1,100 1,113 5,300
2011/06/30 1,119 1,119 1,110 1,110 5,500
2011/06/29 1,105 1,105 1,104 1,104 300
2011/06/28 1,100 1,100 1,100 1,100 100
2011/06/27 1,120 1,120 1,070 1,091 8,800
2011/06/24 1,109 1,110 1,094 1,101 6,800
2011/06/23 0 0 0 1,098 0
2011/06/22 1,110 1,110 1,098 1,098 4,600
2011/06/21 1,119 1,119 1,115 1,115 2,000
2011/06/20 1,121 1,121 1,100 1,100 4,300
2011/06/17 1,130 1,130 1,116 1,116 2,700
2011/06/16 1,140 1,140 1,126 1,126 3,600
2011/06/15 1,140 1,140 1,120 1,120 3,300
2011/06/14 1,073 1,101 1,073 1,100 10,000
2011/06/13 1,092 1,092 1,064 1,065 1,700
2011/06/10 1,087 1,088 1,057 1,062 4,200
2011/06/09 1,083 1,085 1,083 1,085 600
2011/06/08 1,067 1,080 1,067 1,080 500
2011/06/07 1,050 1,066 1,050 1,056 1,000
2011/06/06 1,054 1,054 1,054 1,054 600
2011/06/03 1,039 1,050 1,035 1,050 8,100
2011/06/02 0 0 0 1,030 0
2011/06/01 1,030 1,030 1,030 1,030 100
2011/05/31 1,021 1,034 1,021 1,028 1,600
2011/05/30 1,035 1,035 1,030 1,030 400
2011/05/27 1,020 1,021 1,020 1,020 2,500
2011/05/26 1,039 1,039 1,039 1,039 2,100
2011/05/25 1,028 1,028 1,012 1,018 6,200
2011/05/24 1,043 1,043 1,025 1,028 2,000
2011/05/23 1,040 1,040 1,040 1,040 200
2011/05/20 1,049 1,049 1,042 1,042 700
2011/05/19 1,045 1,045 1,045 1,045 2,200
2011/05/18 1,045 1,045 1,045 1,045 2,100
2011/05/17 1,045 1,045 1,038 1,038 2,700
2011/05/16 1,040 1,040 1,015 1,039 5,200
2011/05/13 1,031 1,034 1,030 1,034 800
2011/05/12 1,024 1,040 1,024 1,034 800
2011/05/11 1,016 1,042 1,016 1,042 3,700
2011/05/10 1,010 1,022 1,005 1,015 8,600
2011/05/09 1,000 1,000 996 1,000 4,500
2011/05/06 1,005 1,005 984 984 3,500
2011/05/02 1,030 1,030 1,002 1,005 4,100
2011/04/28 1,030 1,030 1,030 1,030 500
2011/04/27 996 1,000 996 1,000 5,100
2011/04/26 1,000 1,003 991 991 16,500
2011/04/25 1,000 1,000 991 1,000 3,000
2011/04/22 1,000 1,000 1,000 1,000 300
2011/04/21 0 0 0 1,000 0
2011/04/20 1,000 1,000 1,000 1,000 2,000
2011/04/19 980 980 980 980 2,100
2011/04/18 998 1,001 998 1,000 3,100
2011/04/15 1,001 1,001 1,000 1,000 4,700
2011/04/14 1,001 1,001 1,001 1,001 300
2011/04/13 1,007 1,020 1,007 1,008 2,600
2011/04/12 1,004 1,005 1,004 1,004 1,500
2011/04/11 0 0 0 1,000 0
2011/04/08 997 1,000 992 1,000 8,800
2011/04/07 995 995 995 995 100
2011/04/06 990 995 990 990 300
2011/04/05 989 999 989 993 900
2011/04/04 997 1,003 997 1,003 1,100
2011/04/01 995 1,000 995 1,000 1,200
2011/03/31 0 0 0 1,010 0
2011/03/30 0 0 0 1,010 0
2011/03/29 1,010 1,010 1,010 1,010 100
2011/03/28 1,049 1,049 1,030 1,030 2,600
2011/03/25 1,019 1,041 1,015 1,015 5,000
2011/03/24 1,039 1,039 1,039 1,039 400
2011/03/23 1,020 1,032 1,020 1,026 800
2011/03/22 1,020 1,044 1,015 1,040 3,300
2011/03/18 1,030 1,030 1,000 1,000 3,200
2011/03/17 969 988 960 988 3,900
2011/03/16 935 980 935 978 7,900
2011/03/15 960 964 885 930 14,200
2011/03/14 926 1,000 921 980 10,700
2011/03/11 1,100 1,100 1,088 1,091 4,000
2011/03/10 1,115 1,115 1,106 1,106 1,400
2011/03/09 1,130 1,130 1,120 1,120 3,400
2011/03/08 1,118 1,120 1,104 1,111 3,100
2011/03/07 1,120 1,120 1,100 1,111 4,200
2011/03/04 1,106 1,108 1,103 1,103 1,300
2011/03/03 1,100 1,105 1,100 1,105 700
2011/03/02 1,097 1,098 1,097 1,098 1,100
2011/03/01 1,104 1,105 1,098 1,098 1,300
2011/02/28 1,110 1,110 1,096 1,096 3,000
2011/02/25 1,099 1,099 1,090 1,090 3,600
2011/02/24 1,092 1,102 1,091 1,091 600
2011/02/23 1,103 1,103 1,090 1,091 4,400
2011/02/22 1,105 1,114 1,100 1,114 3,300
2011/02/21 1,112 1,114 1,101 1,105 4,900
2011/02/18 1,110 1,110 1,097 1,107 5,400
2011/02/17 1,099 1,108 1,099 1,107 10,100
2011/02/16 1,090 1,098 1,085 1,087 4,200
2011/02/15 1,078 1,078 1,075 1,078 2,100
2011/02/14 1,080 1,090 1,078 1,078 4,600
2011/02/10 1,070 1,080 1,070 1,073 1,900
2011/02/09 1,079 1,079 1,066 1,068 1,200
2011/02/08 1,073 1,087 1,073 1,076 800
2011/02/07 1,078 1,094 1,072 1,072 7,100
2011/02/04 1,070 1,080 1,070 1,071 1,100
2011/02/03 1,062 1,062 1,062 1,062 200
2011/02/02 1,060 1,070 1,060 1,062 4,000
2011/02/01 1,053 1,060 1,050 1,060 2,300
2011/01/31 1,052 1,070 1,050 1,051 14,100
2011/01/28 1,047 1,047 1,025 1,026 4,000
2011/01/27 1,031 1,037 1,027 1,027 3,800
2011/01/26 1,031 1,034 1,031 1,031 3,200
2011/01/25 1,024 1,024 1,015 1,015 3,000
2011/01/24 1,012 1,020 1,011 1,014 1,400
2011/01/21 1,026 1,034 1,010 1,013 5,100
2011/01/20 1,026 1,026 1,025 1,025 1,500
2011/01/19 1,045 1,045 1,026 1,026 5,300
2011/01/18 1,032 1,047 1,021 1,030 8,800
2011/01/17 1,031 1,032 1,020 1,029 3,300
2011/01/14 1,030 1,032 1,016 1,016 7,700
2011/01/13 1,035 1,035 1,020 1,025 1,300
2011/01/12 0 0 0 1,025 0
2011/01/11 1,038 1,038 1,023 1,025 1,600
2011/01/07 1,015 1,030 1,012 1,022 3,000
2011/01/06 1,009 1,015 1,009 1,009 3,300
2011/01/05 1,016 1,016 1,007 1,009 1,600
2011/01/04 0 0 0 1,001 0

このページの先頭へ