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
2012/12/27 1,416 1,416 1,415 1,415 2,200
2012/12/26 1,518 1,518 1,410 1,410 1,900
2012/12/25 1,450 1,450 1,428 1,428 4,400
2012/12/21 1,410 1,410 1,410 1,410 1,800
2012/12/20 1,412 1,412 1,410 1,410 1,900
2012/12/19 1,430 1,430 1,412 1,412 3,600
2012/12/18 1,415 1,422 1,415 1,420 3,100
2012/12/17 1,410 1,410 1,410 1,410 1,500
2012/12/14 1,430 1,430 1,410 1,410 1,300
2012/12/13 1,399 1,400 1,399 1,400 4,300
2012/12/12 1,409 1,409 1,390 1,394 2,500
2012/12/11 1,420 1,420 1,380 1,383 5,700
2012/12/10 1,410 1,410 1,400 1,400 1,700
2012/12/07 1,410 1,410 1,400 1,410 4,500
2012/12/06 1,390 1,398 1,385 1,398 1,600
2012/12/05 1,380 1,390 1,380 1,390 700
2012/12/04 1,358 1,380 1,358 1,380 1,700
2012/12/03 1,370 1,380 1,370 1,380 1,200
2012/11/30 1,380 1,380 1,380 1,380 100
2012/11/28 1,370 1,370 1,370 1,370 1,800
2012/11/27 1,360 1,370 1,360 1,370 2,600
2012/11/26 1,370 1,370 1,370 1,370 1,900
2012/11/22 1,346 1,357 1,346 1,357 1,700
2012/11/21 1,350 1,350 1,340 1,340 2,400
2012/11/20 1,340 1,344 1,340 1,344 1,600
2012/11/19 1,324 1,340 1,324 1,340 2,000
2012/11/16 1,348 1,351 1,340 1,340 11,500
2012/11/15 1,325 1,336 1,325 1,330 2,300
2012/11/14 1,315 1,325 1,315 1,320 2,200
2012/11/13 1,321 1,321 1,313 1,315 2,900
2012/11/12 1,318 1,320 1,317 1,320 2,500
2012/11/09 1,323 1,325 1,317 1,318 3,300
2012/11/08 1,330 1,330 1,325 1,325 300
2012/11/07 1,330 1,330 1,318 1,330 2,700
2012/11/06 1,330 1,350 1,325 1,330 9,300
2012/11/05 1,390 1,390 1,390 1,390 200
2012/11/02 1,390 1,398 1,390 1,398 300
2012/11/01 1,398 1,398 1,398 1,398 100
2012/10/29 1,380 1,380 1,380 1,380 200
2012/10/26 1,415 1,415 1,415 1,415 1,600
2012/10/25 1,415 1,415 1,401 1,410 1,600
2012/10/24 1,410 1,414 1,410 1,412 600
2012/10/19 1,421 1,421 1,421 1,421 1,500
2012/10/18 1,400 1,421 1,400 1,421 3,000
2012/10/17 1,398 1,398 1,397 1,397 1,400
2012/10/16 1,399 1,399 1,396 1,398 1,400
2012/10/15 1,381 1,381 1,381 1,381 100
2012/10/12 1,383 1,383 1,380 1,380 500
2012/10/09 1,375 1,375 1,375 1,375 200
2012/10/05 1,367 1,375 1,367 1,375 800
2012/10/04 1,378 1,397 1,378 1,397 200
2012/10/03 1,399 1,399 1,398 1,398 200
2012/10/02 1,400 1,400 1,400 1,400 200
2012/10/01 1,400 1,400 1,400 1,400 2,100
2012/09/28 1,400 1,400 1,400 1,400 200
2012/09/27 1,420 1,420 1,417 1,417 2,100
2012/09/26 1,430 1,430 1,425 1,425 3,700
2012/09/25 1,390 1,399 1,389 1,399 4,200
2012/09/24 1,392 1,392 1,388 1,392 3,700
2012/09/21 1,376 1,392 1,361 1,392 1,000
2012/09/20 1,400 1,400 1,368 1,396 2,000
2012/09/19 1,394 1,394 1,364 1,381 1,700
2012/09/18 1,430 1,430 1,387 1,394 3,100
2012/09/14 1,311 1,360 1,300 1,360 3,500
2012/09/13 1,300 1,300 1,300 1,300 200
2012/09/12 1,290 1,290 1,290 1,290 1,000
2012/09/10 1,290 1,290 1,290 1,290 200
2012/09/07 1,290 1,290 1,290 1,290 1,200
2012/09/06 1,293 1,293 1,285 1,285 200
2012/09/05 1,299 1,299 1,299 1,299 300
2012/08/31 1,299 1,299 1,299 1,299 200
2012/08/30 1,300 1,300 1,300 1,300 100
2012/08/28 1,300 1,300 1,300 1,300 100
2012/08/27 1,300 1,300 1,300 1,300 2,300
2012/08/24 1,307 1,309 1,307 1,309 2,500
2012/08/23 1,309 1,309 1,304 1,304 1,000
2012/08/22 1,306 1,306 1,306 1,306 100
2012/08/21 1,309 1,309 1,306 1,306 2,000
2012/08/20 1,295 1,295 1,295 1,295 1,600
2012/08/17 1,300 1,300 1,295 1,295 1,800
2012/08/16 1,306 1,308 1,306 1,307 2,100
2012/08/15 1,290 1,290 1,275 1,286 1,600
2012/08/14 1,283 1,283 1,254 1,283 1,700
2012/08/13 1,230 1,283 1,230 1,283 7,000
2012/08/10 1,310 1,310 1,273 1,287 1,900
2012/08/09 1,303 1,311 1,303 1,311 3,300
2012/08/08 1,311 1,329 1,302 1,302 2,800
2012/08/07 1,341 1,341 1,341 1,341 100
2012/08/06 1,355 1,355 1,350 1,350 700
2012/08/03 1,351 1,352 1,350 1,350 1,200
2012/07/31 1,440 1,440 1,440 1,440 600
2012/07/26 1,450 1,450 1,407 1,408 3,000
2012/07/25 1,469 1,469 1,441 1,446 2,200
2012/07/24 1,445 1,469 1,445 1,469 600
2012/07/23 1,432 1,440 1,416 1,416 1,300
2012/07/20 1,515 1,515 1,515 1,515 100
2012/07/19 1,537 1,537 1,529 1,529 1,500
2012/07/18 1,539 1,539 1,470 1,470 1,800
2012/07/17 1,538 1,538 1,500 1,500 1,400
2012/07/13 1,547 1,547 1,539 1,540 1,300
2012/07/12 1,520 1,525 1,520 1,525 1,300
2012/07/11 1,599 1,599 1,510 1,549 7,000
2012/07/10 1,587 1,587 1,501 1,548 4,900
2012/07/09 1,430 1,430 1,400 1,411 6,700
2012/07/06 1,440 1,440 1,400 1,400 9,800
2012/07/05 1,395 1,400 1,375 1,394 13,200
2012/07/04 1,365 1,370 1,365 1,370 3,200
2012/07/03 1,390 1,390 1,361 1,370 5,000
2012/07/02 1,393 1,393 1,369 1,390 2,500
2012/06/29 1,372 1,393 1,366 1,366 3,900
2012/06/28 1,363 1,363 1,350 1,350 2,500
2012/06/27 1,354 1,354 1,354 1,354 100
2012/06/26 1,350 1,350 1,347 1,347 2,800
2012/06/25 1,328 1,350 1,328 1,350 3,700
2012/06/22 1,326 1,326 1,326 1,326 1,100
2012/06/21 1,332 1,332 1,326 1,326 1,300
2012/06/20 1,341 1,341 1,322 1,322 1,600
2012/06/19 1,332 1,332 1,320 1,320 2,200
2012/06/18 1,368 1,368 1,338 1,350 2,500
2012/06/15 1,300 1,330 1,300 1,330 5,500
2012/06/14 1,300 1,300 1,290 1,290 1,300
2012/06/13 1,299 1,300 1,299 1,299 3,200
2012/06/12 1,299 1,299 1,286 1,286 1,100
2012/06/11 1,299 1,299 1,282 1,282 900
2012/06/08 1,299 1,299 1,299 1,299 800
2012/06/07 1,294 1,294 1,294 1,294 100
2012/06/04 1,260 1,278 1,260 1,278 1,900
2012/05/30 1,242 1,242 1,242 1,242 100
2012/05/28 1,299 1,299 1,299 1,299 2,100
2012/05/25 1,250 1,282 1,250 1,282 3,800
2012/05/24 1,254 1,260 1,254 1,260 1,100
2012/05/21 1,283 1,283 1,283 1,283 1,500
2012/05/18 1,250 1,259 1,221 1,259 4,700
2012/05/17 1,279 1,279 1,246 1,260 10,800
2012/05/16 1,295 1,295 1,275 1,281 6,300
2012/05/15 1,259 1,270 1,250 1,270 1,000
2012/05/14 1,235 1,235 1,235 1,235 900
2012/05/11 1,222 1,222 1,222 1,222 1,000
2012/05/10 1,250 1,250 1,250 1,250 2,000
2012/05/08 1,251 1,251 1,250 1,250 1,700
2012/05/01 1,250 1,280 1,250 1,280 1,200
2012/04/26 1,300 1,300 1,300 1,300 1,900
2012/04/25 1,300 1,300 1,290 1,290 1,800
2012/04/24 1,275 1,283 1,275 1,283 200
2012/04/19 1,300 1,300 1,276 1,276 2,600
2012/04/18 1,295 1,295 1,295 1,295 2,100
2012/04/17 1,294 1,295 1,294 1,295 1,400
2012/04/16 1,294 1,294 1,278 1,278 1,400
2012/04/13 1,284 1,285 1,284 1,285 700
2012/04/11 1,276 1,277 1,251 1,277 1,900
2012/04/10 1,276 1,276 1,276 1,276 500
2012/04/09 1,280 1,280 1,280 1,280 2,300
2012/04/06 1,281 1,281 1,280 1,280 5,000
2012/04/05 1,293 1,295 1,293 1,295 600
2012/04/04 1,295 1,295 1,295 1,295 800
2012/04/03 1,295 1,295 1,294 1,295 1,200
2012/04/02 1,291 1,299 1,290 1,295 800
2012/03/30 1,299 1,300 1,280 1,291 1,800
2012/03/29 1,320 1,320 1,290 1,301 3,000
2012/03/28 1,300 1,300 1,300 1,300 5,400
2012/03/27 1,350 1,350 1,350 1,350 100
2012/03/26 1,350 1,350 1,344 1,350 6,800
2012/03/23 1,340 1,340 1,300 1,300 2,300
2012/03/22 1,337 1,339 1,335 1,335 3,200
2012/03/21 1,337 1,337 1,330 1,330 2,600
2012/03/19 1,327 1,340 1,327 1,331 3,700
2012/03/16 1,336 1,336 1,326 1,335 7,600
2012/03/15 1,328 1,336 1,325 1,336 2,700
2012/03/14 1,329 1,330 1,327 1,328 1,400
2012/03/13 1,325 1,329 1,321 1,329 500
2012/03/12 1,327 1,327 1,326 1,326 200
2012/03/09 1,321 1,321 1,320 1,320 700
2012/03/08 1,305 1,345 1,305 1,345 4,100
2012/03/07 1,300 1,300 1,300 1,300 3,100
2012/03/06 1,315 1,315 1,315 1,315 100
2012/03/05 1,350 1,350 1,320 1,320 600
2012/03/02 1,330 1,330 1,330 1,330 100
2012/03/01 1,350 1,350 1,350 1,350 5,300
2012/02/29 1,334 1,350 1,334 1,350 6,700
2012/02/27 1,335 1,335 1,327 1,327 2,100
2012/02/24 1,344 1,350 1,338 1,350 2,500
2012/02/23 1,334 1,334 1,327 1,327 1,300
2012/02/22 1,329 1,329 1,329 1,329 200
2012/02/21 1,344 1,344 1,300 1,329 2,100
2012/02/20 1,344 1,344 1,344 1,344 1,300
2012/02/17 1,320 1,320 1,308 1,308 2,700
2012/02/16 1,350 1,350 1,303 1,319 2,600
2012/02/15 1,300 1,310 1,291 1,300 3,500
2012/02/14 1,290 1,290 1,290 1,290 1,000
2012/02/13 1,280 1,300 1,280 1,300 1,300
2012/02/10 1,290 1,290 1,290 1,290 100
2012/02/09 1,284 1,289 1,284 1,289 200
2012/02/08 1,280 1,280 1,275 1,275 1,300
2012/02/07 1,270 1,270 1,270 1,270 100
2012/02/06 1,255 1,260 1,255 1,260 200
2012/02/03 1,251 1,255 1,251 1,255 200
2012/02/02 1,250 1,250 1,250 1,250 500
2012/01/31 1,250 1,260 1,250 1,250 1,600
2012/01/27 1,250 1,250 1,250 1,250 300
2012/01/26 1,317 1,317 1,278 1,278 3,200
2012/01/25 1,240 1,259 1,240 1,259 2,600
2012/01/24 1,219 1,240 1,219 1,240 1,000
2012/01/23 1,204 1,205 1,204 1,205 400
2012/01/19 1,195 1,195 1,195 1,195 2,000
2012/01/18 1,199 1,200 1,197 1,200 1,900
2012/01/17 1,249 1,249 1,140 1,195 7,800
2012/01/16 1,205 1,220 1,201 1,220 2,400
2012/01/13 1,180 1,180 1,180 1,180 900
2012/01/12 1,192 1,192 1,170 1,170 1,900
2012/01/11 1,192 1,192 1,192 1,192 200
2012/01/10 1,190 1,200 1,190 1,200 200
2012/01/05 1,190 1,190 1,190 1,190 100
2012/01/04 1,192 1,200 1,192 1,200 700

このページの先頭へ