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
2014/12/30 1,792 1,792 1,780 1,781 6,700
2014/12/29 1,798 1,798 1,766 1,792 1,800
2014/12/26 1,797 1,797 1,700 1,780 10,600
2014/12/25 1,750 1,760 1,750 1,755 10,600
2014/12/24 1,711 1,748 1,672 1,746 10,900
2014/12/22 1,649 1,670 1,634 1,670 2,900
2014/12/19 1,630 1,736 1,625 1,631 13,400
2014/12/18 1,592 1,606 1,573 1,603 11,100
2014/12/17 1,570 1,584 1,570 1,578 7,600
2014/12/16 1,569 1,569 1,552 1,553 3,800
2014/12/15 1,566 1,568 1,565 1,566 5,100
2014/12/12 1,565 1,565 1,552 1,552 1,200
2014/12/11 1,565 1,565 1,555 1,555 4,500
2014/12/10 1,558 1,560 1,557 1,557 500
2014/12/09 1,550 1,566 1,550 1,566 1,500
2014/12/08 1,550 1,560 1,550 1,553 2,000
2014/12/05 1,542 1,550 1,536 1,550 600
2014/12/04 1,548 1,549 1,545 1,545 500
2014/12/03 1,546 1,546 1,546 1,546 200
2014/12/02 1,545 1,545 1,529 1,540 5,000
2014/12/01 1,549 1,566 1,534 1,544 1,600
2014/11/28 1,545 1,549 1,541 1,549 1,600
2014/11/27 1,549 1,550 1,543 1,545 2,200
2014/11/26 1,535 1,543 1,535 1,540 6,500
2014/11/25 1,528 1,534 1,528 1,533 5,700
2014/11/21 1,528 1,528 1,527 1,527 200
2014/11/20 1,529 1,529 1,523 1,528 900
2014/11/19 1,530 1,530 1,528 1,530 2,100
2014/11/18 1,526 1,529 1,526 1,529 2,000
2014/11/17 1,529 1,529 1,512 1,519 6,400
2014/11/14 1,530 1,530 1,524 1,529 2,600
2014/11/13 1,523 1,523 1,523 1,523 100
2014/11/12 1,522 1,528 1,522 1,527 600
2014/11/11 1,524 1,524 1,517 1,517 1,100
2014/11/10 1,517 1,517 1,517 1,517 1,200
2014/11/07 1,518 1,518 1,515 1,515 1,000
2014/11/06 1,520 1,520 1,517 1,517 3,100
2014/11/05 1,517 1,517 1,517 1,517 300
2014/11/04 1,530 1,530 1,525 1,525 3,500
2014/10/31 1,520 1,530 1,516 1,523 1,900
2014/10/30 1,511 1,515 1,511 1,515 1,100
2014/10/29 1,520 1,520 1,520 1,520 300
2014/10/28 1,528 1,528 1,521 1,527 1,300
2014/10/27 1,529 1,529 1,510 1,510 1,900
2014/10/24 1,519 1,519 1,509 1,509 2,000
2014/10/23 1,517 1,518 1,510 1,510 2,300
2014/10/22 1,517 1,517 1,517 1,517 200
2014/10/21 1,520 1,520 1,505 1,505 3,200
2014/10/20 1,510 1,520 1,510 1,520 3,700
2014/10/17 1,508 1,510 1,504 1,509 4,000
2014/10/16 1,509 1,509 1,508 1,509 1,300
2014/10/15 1,500 1,513 1,500 1,509 800
2014/10/14 1,500 1,500 1,500 1,500 600
2014/10/10 1,507 1,509 1,507 1,509 900
2014/10/09 1,505 1,505 1,505 1,505 500
2014/10/08 1,503 1,503 1,503 1,503 200
2014/10/07 1,512 1,512 1,512 1,512 100
2014/10/06 1,525 1,525 1,510 1,510 2,700
2014/10/03 1,514 1,514 1,508 1,510 1,900
2014/10/02 1,501 1,506 1,499 1,505 2,100
2014/10/01 1,502 1,510 1,502 1,510 3,200
2014/09/29 1,510 1,516 1,503 1,516 4,000
2014/09/26 1,522 1,522 1,510 1,510 4,600
2014/09/25 1,508 1,525 1,507 1,525 6,500
2014/09/24 1,515 1,520 1,515 1,520 600
2014/09/22 1,530 1,530 1,502 1,520 7,300
2014/09/19 1,557 1,557 1,526 1,526 2,600
2014/09/18 1,540 1,540 1,520 1,540 4,800
2014/09/17 1,560 1,560 1,535 1,540 3,200
2014/09/16 1,559 1,559 1,536 1,550 1,900
2014/09/12 1,540 1,559 1,540 1,559 1,900
2014/09/11 1,531 1,533 1,531 1,531 1,500
2014/09/10 1,533 1,533 1,532 1,532 200
2014/09/09 1,528 1,548 1,528 1,530 1,200
2014/09/04 1,540 1,540 1,532 1,532 1,600
2014/09/03 1,543 1,543 1,538 1,542 300
2014/09/02 1,540 1,548 1,540 1,545 900
2014/09/01 1,512 1,528 1,512 1,528 700
2014/08/29 1,525 1,528 1,500 1,528 3,000
2014/08/28 1,518 1,518 1,518 1,518 100
2014/08/27 1,555 1,555 1,505 1,505 1,000
2014/08/26 1,566 1,566 1,566 1,566 1,800
2014/08/25 1,560 1,560 1,552 1,559 2,600
2014/08/22 1,534 1,534 1,534 1,534 100
2014/08/21 1,508 1,535 1,508 1,510 2,800
2014/08/20 1,535 1,535 1,525 1,535 2,600
2014/08/19 1,529 1,529 1,501 1,509 2,200
2014/08/18 1,529 1,529 1,521 1,521 1,300
2014/08/15 1,534 1,534 1,515 1,533 2,000
2014/08/14 1,522 1,522 1,522 1,522 100
2014/08/13 1,501 1,515 1,501 1,515 400
2014/08/12 1,504 1,504 1,504 1,504 100
2014/08/11 1,509 1,510 1,480 1,482 1,900
2014/08/08 1,507 1,509 1,462 1,498 3,200
2014/08/07 1,508 1,508 1,508 1,508 700
2014/08/06 1,534 1,534 1,534 1,534 100
2014/08/05 1,519 1,519 1,519 1,519 200
2014/08/01 1,533 1,533 1,533 1,533 200
2014/07/31 1,532 1,532 1,531 1,531 200
2014/07/30 1,544 1,547 1,533 1,533 2,500
2014/07/29 1,540 1,549 1,525 1,527 4,200
2014/07/28 1,535 1,535 1,529 1,529 2,200
2014/07/25 1,525 1,525 1,502 1,513 2,700
2014/07/24 1,525 1,525 1,524 1,525 500
2014/07/23 1,505 1,515 1,505 1,515 1,200
2014/07/22 1,550 1,550 1,505 1,505 2,200
2014/07/18 1,549 1,549 1,502 1,502 3,000
2014/07/17 1,549 1,549 1,540 1,549 1,300
2014/07/16 1,544 1,544 1,523 1,523 2,200
2014/07/15 1,530 1,530 1,530 1,530 900
2014/07/14 1,530 1,530 1,530 1,530 100
2014/07/11 1,565 1,565 1,530 1,530 4,800
2014/07/10 1,549 1,549 1,544 1,544 5,600
2014/07/09 1,530 1,530 1,529 1,530 6,000
2014/07/08 1,548 1,548 1,530 1,530 5,800
2014/07/07 1,555 1,555 1,548 1,549 5,900
2014/07/04 1,565 1,565 1,550 1,550 3,000
2014/07/03 1,569 1,569 1,562 1,569 1,700
2014/07/02 1,570 1,570 1,551 1,551 3,600
2014/07/01 1,569 1,569 1,548 1,555 5,600
2014/06/30 1,569 1,569 1,555 1,555 6,300
2014/06/27 1,540 1,543 1,538 1,540 8,400
2014/06/26 1,569 1,569 1,531 1,535 5,300
2014/06/25 1,529 1,529 1,516 1,529 2,500
2014/06/24 1,518 1,525 1,518 1,525 900
2014/06/23 1,520 1,520 1,516 1,516 700
2014/06/20 1,515 1,515 1,515 1,515 300
2014/06/19 1,529 1,529 1,529 1,529 1,500
2014/06/18 1,528 1,528 1,526 1,526 1,300
2014/06/17 1,527 1,527 1,525 1,525 1,300
2014/06/16 1,520 1,520 1,515 1,515 1,600
2014/06/13 1,486 1,515 1,486 1,515 2,200
2014/06/12 1,513 1,516 1,513 1,516 900
2014/06/11 1,512 1,516 1,510 1,516 1,900
2014/06/10 1,515 1,515 1,500 1,500 2,900
2014/06/09 1,520 1,520 1,509 1,509 1,200
2014/06/06 1,519 1,519 1,503 1,503 1,900
2014/06/04 1,501 1,505 1,501 1,505 500
2014/06/03 1,500 1,500 1,500 1,500 1,100
2014/06/02 1,505 1,505 1,505 1,505 100
2014/05/30 1,500 1,500 1,500 1,500 700
2014/05/28 1,500 1,500 1,500 1,500 1,000
2014/05/27 1,522 1,522 1,522 1,522 200
2014/05/26 1,545 1,545 1,530 1,530 2,200
2014/05/23 1,530 1,530 1,524 1,525 2,500
2014/05/22 1,528 1,535 1,500 1,535 1,000
2014/05/21 1,546 1,546 1,506 1,520 2,600
2014/05/20 1,520 1,520 1,520 1,520 1,100
2014/05/19 1,519 1,519 1,515 1,515 1,400
2014/05/16 1,510 1,511 1,509 1,511 1,500
2014/05/15 1,485 1,510 1,485 1,510 1,600
2014/05/13 1,517 1,530 1,450 1,480 4,600
2014/05/12 1,510 1,510 1,502 1,502 400
2014/05/09 1,450 1,450 1,450 1,450 100
2014/05/08 1,490 1,509 1,450 1,450 1,600
2014/05/02 1,530 1,530 1,530 1,530 200
2014/04/28 1,548 1,548 1,548 1,548 3,100
2014/04/25 1,520 1,520 1,520 1,520 1,600
2014/04/24 1,520 1,520 1,520 1,520 200
2014/04/23 1,485 1,520 1,474 1,520 2,300
2014/04/21 1,549 1,549 1,482 1,482 2,000
2014/04/18 1,518 1,518 1,500 1,500 2,400
2014/04/17 1,500 1,500 1,489 1,490 2,400
2014/04/16 1,479 1,479 1,477 1,477 1,600
2014/04/15 1,420 1,450 1,420 1,450 800
2014/04/14 1,450 1,450 1,450 1,450 3,200
2014/04/11 1,448 1,449 1,448 1,449 300
2014/04/10 1,450 1,450 1,449 1,449 1,200
2014/04/09 1,478 1,478 1,456 1,456 3,300
2014/04/08 1,478 1,478 1,478 1,478 100
2014/04/07 1,482 1,482 1,482 1,482 100
2014/04/04 1,470 1,482 1,470 1,482 1,200
2014/04/02 1,472 1,472 1,472 1,472 100
2014/03/31 1,469 1,470 1,468 1,468 600
2014/03/27 1,469 1,469 1,469 1,469 100
2014/03/26 1,598 1,598 1,514 1,514 7,400
2014/03/25 1,538 1,538 1,537 1,538 2,400
2014/03/24 1,451 1,469 1,450 1,465 1,100
2014/03/20 1,510 1,510 1,460 1,461 3,200
2014/03/19 1,620 1,620 1,590 1,590 1,700
2014/03/18 1,580 1,580 1,550 1,580 2,600
2014/03/17 1,550 1,559 1,549 1,550 7,600
2014/03/14 1,540 1,547 1,521 1,537 4,500
2014/03/13 1,512 1,512 1,511 1,511 500
2014/03/12 1,502 1,506 1,502 1,506 500
2014/03/11 1,549 1,550 1,510 1,540 3,900
2014/03/10 1,495 1,549 1,495 1,549 800
2014/03/06 1,522 1,530 1,522 1,530 1,300
2014/03/05 1,500 1,521 1,500 1,500 4,100
2014/03/04 1,522 1,522 1,522 1,522 100
2014/03/03 1,522 1,522 1,522 1,522 200
2014/02/28 1,494 1,494 1,494 1,494 100
2014/02/27 1,508 1,508 1,500 1,500 500
2014/02/26 1,555 1,555 1,505 1,548 3,000
2014/02/25 1,519 1,519 1,439 1,499 3,500
2014/02/24 1,430 1,490 1,430 1,490 2,000
2014/02/21 1,438 1,446 1,430 1,430 2,200
2014/02/20 1,445 1,500 1,440 1,440 1,900
2014/02/19 1,465 1,465 1,430 1,465 4,100
2014/02/18 1,472 1,472 1,455 1,465 3,200
2014/02/17 1,480 1,482 1,480 1,482 1,700
2014/02/14 1,506 1,506 1,482 1,482 2,600
2014/02/13 1,508 1,519 1,506 1,508 1,100
2014/02/12 1,524 1,524 1,502 1,502 500
2014/02/10 1,501 1,501 1,501 1,501 900
2014/02/07 1,517 1,523 1,514 1,514 700
2014/02/06 1,550 1,550 1,512 1,512 400
2014/02/05 1,550 1,550 1,550 1,550 500
2014/02/04 1,550 1,599 1,520 1,599 1,800
2014/02/03 1,514 1,554 1,514 1,554 300
2014/01/31 1,550 1,550 1,522 1,522 200
2014/01/30 1,590 1,590 1,590 1,590 100
2014/01/29 1,537 1,595 1,510 1,595 7,600
2014/01/28 1,480 1,538 1,455 1,538 1,700
2014/01/27 1,539 1,539 1,520 1,520 2,000
2014/01/24 1,540 1,540 1,539 1,539 1,700
2014/01/23 1,544 1,544 1,528 1,539 1,000
2014/01/22 1,545 1,545 1,545 1,545 200
2014/01/21 1,545 1,545 1,544 1,544 1,400
2014/01/20 1,533 1,533 1,533 1,533 1,100
2014/01/17 1,510 1,510 1,510 1,510 2,200
2014/01/16 1,506 1,510 1,501 1,510 3,900
2014/01/15 1,507 1,508 1,501 1,508 1,500
2014/01/14 1,502 1,502 1,498 1,498 600
2014/01/10 1,503 1,503 1,502 1,502 600
2014/01/09 1,504 1,504 1,496 1,500 1,100
2014/01/08 1,490 1,505 1,490 1,505 800
2014/01/07 1,483 1,483 1,483 1,483 200
2014/01/06 1,453 1,453 1,453 1,453 200

このページの先頭へ