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
2017/12/29 2,435 2,466 2,435 2,454 2,300
2017/12/28 2,419 2,465 2,419 2,435 4,300
2017/12/27 2,373 2,440 2,373 2,419 4,100
2017/12/26 2,374 2,425 2,373 2,396 8,800
2017/12/25 2,361 2,411 2,356 2,396 18,300
2017/12/22 2,471 2,471 2,442 2,455 3,100
2017/12/21 2,446 2,496 2,435 2,471 11,000
2017/12/20 2,507 2,518 2,431 2,496 10,200
2017/12/19 2,516 2,529 2,496 2,529 13,700
2017/12/18 2,532 2,560 2,483 2,537 13,400
2017/12/15 2,440 2,585 2,439 2,560 34,500
2017/12/14 2,480 2,549 2,402 2,440 22,900
2017/12/13 2,410 2,477 2,410 2,456 28,800
2017/12/12 2,400 2,400 2,367 2,367 3,100
2017/12/11 2,400 2,410 2,350 2,390 7,000
2017/12/08 2,301 2,330 2,301 2,330 3,900
2017/12/07 2,289 2,345 2,289 2,300 4,600
2017/12/06 2,248 2,295 2,246 2,289 4,900
2017/12/05 2,251 2,298 2,242 2,246 3,500
2017/12/04 2,341 2,341 2,250 2,285 4,800
2017/12/01 2,340 2,340 2,268 2,292 7,600
2017/11/30 2,275 2,351 2,250 2,340 13,800
2017/11/29 2,314 2,321 2,275 2,275 5,500
2017/11/28 2,329 2,374 2,266 2,300 10,300
2017/11/27 2,409 2,428 2,266 2,351 20,400
2017/11/24 2,370 2,441 2,370 2,430 22,300
2017/11/22 2,276 2,325 2,257 2,324 27,500
2017/11/21 2,200 2,240 2,173 2,234 17,600
2017/11/20 2,131 2,172 2,130 2,169 11,400
2017/11/17 2,092 2,099 2,089 2,099 4,400
2017/11/16 2,084 2,099 2,070 2,075 15,900
2017/11/15 2,100 2,100 2,070 2,091 10,200
2017/11/14 2,064 2,110 2,064 2,100 9,100
2017/11/13 2,079 2,080 2,040 2,070 6,600
2017/11/10 2,082 2,082 2,070 2,070 500
2017/11/09 2,090 2,119 2,080 2,082 13,500
2017/11/08 2,075 2,089 2,075 2,089 1,500
2017/11/07 2,070 2,078 2,058 2,070 2,600
2017/11/06 2,059 2,078 2,059 2,070 3,700
2017/11/02 2,073 2,080 2,050 2,079 6,400
2017/11/01 2,000 2,090 1,990 2,079 25,800
2017/10/31 1,981 2,000 1,980 2,000 9,800
2017/10/30 1,979 1,999 1,975 1,999 7,100
2017/10/27 1,970 1,975 1,969 1,969 1,600
2017/10/26 1,970 1,970 1,969 1,969 1,600
2017/10/25 1,950 1,967 1,950 1,960 6,600
2017/10/24 1,945 1,946 1,932 1,946 2,700
2017/10/23 1,936 1,947 1,931 1,943 2,200
2017/10/20 1,952 1,960 1,943 1,943 2,400
2017/10/19 1,963 1,968 1,955 1,968 1,900
2017/10/18 1,973 1,973 1,952 1,953 3,300
2017/10/17 1,955 1,983 1,955 1,973 7,900
2017/10/16 1,988 1,996 1,972 1,985 5,200
2017/10/13 1,960 1,969 1,950 1,969 5,500
2017/10/12 1,914 1,952 1,914 1,949 4,700
2017/10/11 1,915 1,916 1,905 1,914 4,100
2017/10/10 1,916 1,919 1,901 1,912 8,000
2017/10/06 1,951 1,971 1,946 1,956 1,600
2017/10/05 1,955 1,955 1,951 1,951 2,100
2017/10/04 1,949 1,953 1,933 1,951 5,700
2017/10/03 1,949 1,950 1,946 1,949 1,800
2017/10/02 1,930 1,948 1,920 1,946 3,800
2017/09/29 1,910 1,915 1,896 1,911 3,400
2017/09/28 1,999 1,999 1,876 1,906 18,200
2017/09/27 1,969 2,005 1,949 1,963 6,700
2017/09/26 1,920 1,950 1,898 1,950 6,200
2017/09/25 1,865 1,893 1,865 1,893 4,500
2017/09/22 1,860 1,860 1,859 1,859 5,900
2017/09/21 1,860 1,862 1,848 1,862 3,500
2017/09/20 1,860 1,860 1,830 1,856 4,200
2017/09/19 1,854 1,870 1,852 1,856 4,400
2017/09/15 1,814 1,839 1,811 1,839 4,100
2017/09/14 1,824 1,835 1,824 1,835 1,500
2017/09/13 1,810 1,830 1,810 1,824 3,200
2017/09/12 1,783 1,810 1,783 1,810 4,300
2017/09/11 1,762 1,780 1,762 1,775 5,900
2017/09/08 1,767 1,779 1,760 1,762 1,900
2017/09/07 1,767 1,772 1,765 1,765 2,300
2017/09/06 1,759 1,785 1,741 1,784 3,300
2017/09/05 1,790 1,791 1,759 1,777 9,400
2017/09/04 1,839 1,839 1,782 1,800 5,700
2017/09/01 1,831 1,840 1,828 1,830 900
2017/08/31 1,832 1,860 1,827 1,844 7,400
2017/08/30 1,844 1,844 1,810 1,844 2,000
2017/08/29 1,787 1,828 1,787 1,828 6,000
2017/08/28 1,815 1,815 1,785 1,787 8,600
2017/08/25 1,831 1,831 1,763 1,820 4,600
2017/08/24 1,827 1,831 1,820 1,831 4,500
2017/08/23 1,844 1,853 1,825 1,827 4,200
2017/08/22 1,854 1,860 1,825 1,826 4,100
2017/08/21 1,830 1,854 1,819 1,854 5,700
2017/08/18 1,820 1,848 1,819 1,838 5,300
2017/08/17 1,784 1,830 1,775 1,830 7,900
2017/08/16 1,776 1,777 1,768 1,775 2,500
2017/08/15 1,745 1,763 1,745 1,763 1,400
2017/08/14 1,755 1,755 1,728 1,744 1,900
2017/08/10 1,760 1,761 1,751 1,755 2,800
2017/08/09 1,764 1,776 1,758 1,761 3,700
2017/08/08 1,778 1,781 1,772 1,780 2,600
2017/08/07 1,762 1,778 1,760 1,778 5,600
2017/08/04 1,773 1,773 1,757 1,761 2,900
2017/08/03 1,769 1,774 1,755 1,773 1,400
2017/08/02 1,763 1,784 1,752 1,781 5,200
2017/08/01 1,785 1,785 1,753 1,764 11,500
2017/07/31 1,747 1,770 1,740 1,770 7,800
2017/07/28 1,765 1,765 1,760 1,760 2,700
2017/07/27 1,767 1,769 1,764 1,769 1,400
2017/07/26 1,761 1,769 1,761 1,763 1,300
2017/07/25 1,758 1,769 1,758 1,769 5,800
2017/07/24 1,759 1,759 1,758 1,758 400
2017/07/21 1,760 1,760 1,750 1,760 1,100
2017/07/20 1,769 1,769 1,750 1,754 3,800
2017/07/19 1,764 1,765 1,752 1,760 3,100
2017/07/18 1,757 1,758 1,751 1,758 2,200
2017/07/14 1,767 1,767 1,741 1,742 3,900
2017/07/13 1,740 1,768 1,740 1,750 3,900
2017/07/12 1,774 1,777 1,748 1,748 10,900
2017/07/11 1,780 1,780 1,741 1,755 11,500
2017/07/10 1,779 1,782 1,706 1,776 17,000
2017/07/07 1,770 1,775 1,756 1,775 8,200
2017/07/06 1,748 1,758 1,735 1,758 12,600
2017/07/05 1,729 1,732 1,713 1,732 4,300
2017/07/04 1,735 1,736 1,719 1,730 12,600
2017/07/03 1,730 1,730 1,723 1,730 3,900
2017/06/30 1,731 1,731 1,725 1,725 2,800
2017/06/29 1,716 1,725 1,716 1,725 3,900
2017/06/28 1,718 1,719 1,714 1,714 1,500
2017/06/27 1,720 1,727 1,710 1,720 8,500
2017/06/26 1,717 1,730 1,717 1,717 2,500
2017/06/23 1,735 1,735 1,716 1,727 5,800
2017/06/22 1,734 1,735 1,734 1,735 700
2017/06/21 1,732 1,739 1,721 1,739 11,300
2017/06/20 1,750 1,750 1,725 1,732 15,600
2017/06/19 1,735 1,755 1,735 1,755 13,400
2017/06/16 1,749 1,749 1,728 1,735 15,900
2017/06/15 1,750 1,750 1,737 1,739 6,100
2017/06/14 1,748 1,748 1,744 1,744 1,000
2017/06/13 1,748 1,748 1,726 1,748 4,200
2017/06/12 1,749 1,750 1,739 1,749 1,800
2017/06/09 1,750 1,750 1,738 1,749 1,800
2017/06/08 1,731 1,749 1,731 1,749 1,400
2017/06/07 1,728 1,739 1,725 1,739 2,900
2017/06/06 1,742 1,752 1,727 1,733 2,900
2017/06/05 1,750 1,750 1,738 1,740 600
2017/06/02 1,746 1,750 1,725 1,750 3,700
2017/06/01 1,745 1,745 1,733 1,744 2,200
2017/05/31 1,717 1,744 1,717 1,741 2,200
2017/05/30 1,706 1,706 1,706 1,706 500
2017/05/29 1,719 1,719 1,702 1,714 1,600
2017/05/26 1,719 1,720 1,705 1,718 3,300
2017/05/25 1,719 1,719 1,708 1,708 4,500
2017/05/24 1,717 1,730 1,703 1,727 5,000
2017/05/23 1,745 1,754 1,717 1,717 4,700
2017/05/22 1,760 1,772 1,745 1,745 5,800
2017/05/19 1,750 1,761 1,745 1,760 16,400
2017/05/18 1,724 1,750 1,701 1,750 32,700
2017/05/17 1,697 1,728 1,672 1,728 22,200
2017/05/16 1,679 1,692 1,672 1,680 12,200
2017/05/15 1,710 1,715 1,672 1,710 54,600
2017/05/12 1,566 1,570 1,564 1,570 800
2017/05/11 1,575 1,575 1,575 1,575 1,000
2017/05/10 1,580 1,580 1,570 1,579 3,400
2017/05/09 1,575 1,575 1,575 1,575 2,100
2017/05/08 1,561 1,580 1,557 1,575 2,100
2017/05/02 1,564 1,573 1,564 1,572 1,100
2017/05/01 1,553 1,553 1,553 1,553 400
2017/04/28 1,566 1,575 1,520 1,575 8,500
2017/04/27 1,568 1,574 1,561 1,566 1,000
2017/04/26 1,575 1,575 1,564 1,568 1,700
2017/04/25 1,580 1,580 1,575 1,575 1,400
2017/04/24 1,572 1,580 1,570 1,571 2,600
2017/04/21 1,570 1,570 1,570 1,570 400
2017/04/20 1,584 1,584 1,567 1,582 1,500
2017/04/19 1,576 1,584 1,576 1,576 2,300
2017/04/18 1,580 1,580 1,570 1,575 2,000
2017/04/17 1,579 1,579 1,566 1,566 2,000
2017/04/14 1,563 1,569 1,560 1,564 3,100
2017/04/13 1,530 1,545 1,521 1,542 2,400
2017/04/12 1,549 1,549 1,502 1,546 7,100
2017/04/11 1,547 1,554 1,547 1,550 2,800
2017/04/10 1,560 1,564 1,559 1,562 4,300
2017/04/07 1,562 1,565 1,560 1,560 13,300
2017/04/06 1,600 1,600 1,567 1,593 9,100
2017/04/05 1,604 1,610 1,603 1,610 3,200
2017/04/04 1,605 1,611 1,595 1,604 7,700
2017/04/03 1,604 1,610 1,592 1,605 4,000
2017/03/31 1,604 1,605 1,603 1,605 1,300
2017/03/30 1,595 1,608 1,594 1,607 3,900
2017/03/29 1,594 1,594 1,585 1,594 7,000
2017/03/28 1,604 1,612 1,604 1,611 1,900
2017/03/27 1,605 1,613 1,600 1,611 6,300
2017/03/24 1,615 1,616 1,606 1,614 2,600
2017/03/23 1,600 1,610 1,600 1,606 3,700
2017/03/22 1,612 1,615 1,612 1,615 3,400
2017/03/21 1,611 1,612 1,611 1,612 7,700
2017/03/17 1,610 1,617 1,609 1,612 2,900
2017/03/16 1,621 1,625 1,618 1,618 2,600
2017/03/15 1,609 1,628 1,609 1,622 3,000
2017/03/14 1,623 1,624 1,610 1,616 2,000
2017/03/13 1,625 1,645 1,620 1,624 6,100
2017/03/10 1,612 1,619 1,605 1,614 8,000
2017/03/09 1,610 1,613 1,610 1,613 1,200
2017/03/08 1,600 1,612 1,600 1,612 2,900
2017/03/07 1,615 1,615 1,605 1,615 7,400
2017/03/06 1,615 1,623 1,614 1,615 1,900
2017/03/03 1,608 1,620 1,605 1,615 2,500
2017/03/02 1,608 1,609 1,605 1,608 1,700
2017/03/01 1,625 1,625 1,608 1,608 1,400
2017/02/28 1,621 1,621 1,621 1,621 300
2017/02/27 1,622 1,624 1,615 1,621 3,000
2017/02/24 1,630 1,630 1,620 1,624 2,100
2017/02/23 1,620 1,620 1,606 1,610 4,500
2017/02/22 1,637 1,637 1,620 1,626 5,100
2017/02/21 1,633 1,645 1,624 1,639 8,900
2017/02/20 1,619 1,625 1,607 1,624 4,000
2017/02/17 1,599 1,620 1,594 1,611 7,400
2017/02/16 1,594 1,599 1,587 1,594 8,300
2017/02/15 1,581 1,594 1,580 1,594 5,900
2017/02/14 1,570 1,581 1,565 1,581 5,900
2017/02/13 1,565 1,565 1,550 1,555 4,900
2017/02/10 1,564 1,571 1,561 1,565 2,000
2017/02/09 1,550 1,566 1,550 1,560 6,100
2017/02/08 1,530 1,545 1,530 1,545 2,300
2017/02/07 1,535 1,540 1,521 1,540 2,300
2017/02/06 1,535 1,535 1,520 1,535 3,000
2017/02/03 1,530 1,535 1,528 1,535 2,400
2017/02/02 1,524 1,528 1,520 1,520 3,400
2017/02/01 1,522 1,527 1,509 1,515 3,600
2017/01/31 1,495 1,506 1,479 1,497 21,300
2017/01/30 1,518 1,529 1,509 1,526 5,500
2017/01/27 1,510 1,518 1,505 1,518 2,100
2017/01/26 1,508 1,518 1,508 1,518 1,500
2017/01/25 1,510 1,510 1,498 1,508 2,800
2017/01/24 1,506 1,510 1,502 1,508 1,200
2017/01/23 1,500 1,510 1,500 1,505 2,700
2017/01/20 1,503 1,503 1,497 1,501 1,500
2017/01/19 1,505 1,505 1,501 1,501 2,000
2017/01/18 1,505 1,505 1,499 1,505 1,700
2017/01/17 1,505 1,505 1,505 1,505 1,900
2017/01/16 1,498 1,505 1,489 1,505 5,200
2017/01/13 1,518 1,521 1,494 1,500 7,300
2017/01/12 1,519 1,524 1,511 1,519 2,500
2017/01/11 1,511 1,524 1,511 1,524 1,900
2017/01/10 1,520 1,526 1,516 1,517 1,700
2017/01/06 1,512 1,518 1,506 1,516 1,200
2017/01/05 1,519 1,520 1,501 1,516 4,000
2017/01/04 1,501 1,514 1,501 1,512 4,400

このページの先頭へ