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
2018/12/28 1,606 1,615 1,599 1,615 600
2018/12/27 1,591 1,621 1,590 1,606 1,300
2018/12/26 1,534 1,597 1,534 1,590 1,300
2018/12/25 1,567 1,568 1,530 1,559 6,400
2018/12/21 1,623 1,665 1,550 1,586 10,400
2018/12/20 1,703 1,703 1,647 1,686 1,200
2018/12/19 1,744 1,744 1,703 1,712 1,700
2018/12/18 1,746 1,746 1,700 1,729 3,200
2018/12/17 1,700 1,758 1,700 1,747 3,100
2018/12/14 1,688 1,695 1,688 1,695 3,200
2018/12/13 1,682 1,683 1,670 1,670 2,600
2018/12/12 1,654 1,664 1,641 1,664 5,900
2018/12/11 1,653 1,657 1,641 1,655 8,300
2018/12/10 1,653 1,656 1,649 1,655 3,600
2018/12/07 1,663 1,663 1,655 1,655 1,400
2018/12/06 1,645 1,645 1,620 1,628 5,500
2018/12/05 1,641 1,652 1,640 1,645 2,600
2018/12/04 1,670 1,670 1,658 1,669 900
2018/12/03 1,650 1,674 1,642 1,642 3,100
2018/11/30 1,655 1,655 1,655 1,655 500
2018/11/29 1,644 1,654 1,644 1,654 700
2018/11/28 1,644 1,644 1,643 1,643 400
2018/11/27 1,654 1,654 1,641 1,641 400
2018/11/26 1,654 1,654 1,654 1,654 400
2018/11/22 1,655 1,655 1,655 1,655 1,100
2018/11/21 1,674 1,674 1,594 1,650 10,100
2018/11/20 1,678 1,679 1,664 1,679 2,100
2018/11/19 1,692 1,692 1,612 1,689 2,100
2018/11/16 1,649 1,652 1,640 1,652 5,000
2018/11/15 1,670 1,670 1,645 1,649 2,500
2018/11/14 1,682 1,682 1,664 1,664 1,200
2018/11/13 1,675 1,681 1,675 1,681 600
2018/11/12 1,706 1,706 1,681 1,681 300
2018/11/09 1,691 1,691 1,675 1,676 300
2018/11/08 1,695 1,695 1,691 1,691 300
2018/11/07 1,697 1,697 1,689 1,690 2,100
2018/11/06 1,723 1,723 1,708 1,708 400
2018/11/05 1,708 1,726 1,708 1,725 1,000
2018/11/02 1,699 1,720 1,699 1,708 1,100
2018/11/01 1,699 1,701 1,698 1,699 2,000
2018/10/31 1,666 1,700 1,666 1,700 1,700
2018/10/30 1,601 1,650 1,601 1,650 3,200
2018/10/29 1,629 1,629 1,620 1,620 2,200
2018/10/26 1,642 1,642 1,628 1,628 4,100
2018/10/25 1,674 1,674 1,645 1,645 3,000
2018/10/24 1,650 1,681 1,650 1,668 900
2018/10/23 1,651 1,652 1,651 1,652 1,100
2018/10/22 1,661 1,661 1,649 1,649 700
2018/10/19 1,647 1,647 1,646 1,646 1,800
2018/10/18 1,640 1,640 1,630 1,635 1,800
2018/10/17 1,641 1,641 1,630 1,631 2,600
2018/10/16 1,644 1,644 1,622 1,622 1,700
2018/10/15 1,633 1,633 1,626 1,626 2,000
2018/10/12 1,626 1,650 1,626 1,633 2,400
2018/10/11 1,645 1,645 1,631 1,631 4,000
2018/10/10 1,680 1,680 1,668 1,668 3,300
2018/10/09 1,701 1,724 1,678 1,680 4,200
2018/10/05 1,694 1,709 1,691 1,695 2,500
2018/10/04 1,709 1,719 1,693 1,693 2,800
2018/10/03 1,724 1,724 1,706 1,708 7,500
2018/10/02 1,731 1,734 1,721 1,723 3,600
2018/10/01 1,746 1,746 1,721 1,730 8,200
2018/09/28 1,748 1,767 1,747 1,747 6,800
2018/09/27 1,762 1,765 1,745 1,746 6,300
2018/09/26 1,787 1,787 1,760 1,760 2,000
2018/09/25 1,779 1,779 1,766 1,766 5,200
2018/09/21 1,765 1,779 1,765 1,770 2,800
2018/09/20 1,770 1,770 1,762 1,762 2,900
2018/09/19 1,769 1,769 1,761 1,761 4,900
2018/09/18 1,770 1,770 1,758 1,760 3,400
2018/09/14 1,785 1,785 1,759 1,766 4,100
2018/09/13 1,760 1,777 1,749 1,777 1,300
2018/09/12 1,778 1,794 1,759 1,759 5,600
2018/09/11 1,760 1,778 1,746 1,777 5,700
2018/09/10 1,762 1,785 1,761 1,761 4,100
2018/09/07 1,775 1,778 1,767 1,776 1,500
2018/09/06 1,776 1,790 1,775 1,775 700
2018/09/05 1,783 1,798 1,769 1,773 2,500
2018/09/04 1,786 1,790 1,779 1,783 4,600
2018/09/03 1,811 1,811 1,783 1,783 3,200
2018/08/31 1,805 1,821 1,799 1,799 7,300
2018/08/30 1,818 1,834 1,803 1,803 9,000
2018/08/29 1,818 1,826 1,812 1,817 3,100
2018/08/28 1,822 1,881 1,822 1,822 10,100
2018/08/27 1,810 1,839 1,810 1,821 2,200
2018/08/24 1,824 1,824 1,806 1,806 1,800
2018/08/23 1,811 1,827 1,810 1,810 2,100
2018/08/22 1,811 1,826 1,811 1,813 400
2018/08/21 1,829 1,829 1,807 1,810 5,200
2018/08/20 1,839 1,839 1,807 1,809 6,800
2018/08/17 1,826 1,829 1,819 1,819 3,700
2018/08/16 1,863 1,863 1,826 1,826 5,400
2018/08/15 1,830 1,846 1,830 1,830 2,100
2018/08/14 1,845 1,845 1,842 1,842 1,400
2018/08/13 1,840 1,847 1,817 1,833 16,500
2018/08/10 1,856 1,862 1,831 1,841 7,800
2018/08/09 1,856 1,869 1,850 1,850 900
2018/08/08 1,890 1,890 1,855 1,855 6,500
2018/08/07 1,875 1,889 1,864 1,867 5,600
2018/08/06 1,875 1,889 1,875 1,875 1,600
2018/08/03 1,880 1,898 1,880 1,890 5,300
2018/08/02 1,910 1,910 1,881 1,890 2,100
2018/08/01 1,863 1,910 1,863 1,910 5,800
2018/07/31 1,910 1,910 1,830 1,880 29,700
2018/07/30 2,055 2,063 2,048 2,050 8,000
2018/07/27 2,081 2,081 2,070 2,070 2,500
2018/07/26 2,097 2,097 2,081 2,089 1,600
2018/07/25 2,090 2,098 2,088 2,098 1,700
2018/07/24 2,068 2,090 2,063 2,068 1,100
2018/07/23 2,065 2,070 2,050 2,063 4,800
2018/07/20 2,058 2,071 2,057 2,070 1,800
2018/07/19 2,032 2,103 2,032 2,062 15,500
2018/07/18 2,168 2,168 2,120 2,124 3,300
2018/07/17 2,177 2,178 2,143 2,143 5,600
2018/07/13 2,194 2,197 2,173 2,177 1,100
2018/07/12 2,198 2,198 2,161 2,174 5,000
2018/07/11 2,184 2,184 2,107 2,161 7,800
2018/07/10 2,194 2,194 2,163 2,174 6,400
2018/07/09 2,189 2,199 2,156 2,170 6,900
2018/07/06 2,208 2,208 2,169 2,175 8,200
2018/07/05 2,212 2,213 2,208 2,213 3,300
2018/07/04 2,214 2,214 2,175 2,213 4,700
2018/07/03 2,232 2,232 2,207 2,223 2,800
2018/07/02 2,234 2,248 2,212 2,222 7,300
2018/06/29 2,235 2,236 2,225 2,225 4,000
2018/06/28 2,206 2,219 2,202 2,202 4,800
2018/06/27 2,203 2,219 2,203 2,209 1,400
2018/06/26 2,206 2,219 2,206 2,208 2,500
2018/06/25 2,266 2,266 2,221 2,221 2,200
2018/06/22 2,220 2,220 2,216 2,216 800
2018/06/21 2,227 2,227 2,226 2,226 4,600
2018/06/20 2,244 2,244 2,227 2,238 1,500
2018/06/19 2,249 2,249 2,232 2,248 1,400
2018/06/18 2,253 2,253 2,238 2,238 2,400
2018/06/15 2,259 2,259 2,237 2,253 2,700
2018/06/14 2,245 2,245 2,236 2,236 1,900
2018/06/13 2,243 2,255 2,238 2,245 7,300
2018/06/12 2,251 2,251 2,239 2,243 4,300
2018/06/11 2,265 2,265 2,242 2,250 1,500
2018/06/08 2,250 2,265 2,249 2,265 8,500
2018/06/07 2,256 2,266 2,236 2,236 2,200
2018/06/06 2,333 2,333 2,255 2,255 4,900
2018/06/05 2,356 2,360 2,350 2,350 1,200
2018/06/04 2,398 2,398 2,350 2,359 3,800
2018/06/01 2,371 2,398 2,370 2,398 1,100
2018/05/31 2,408 2,408 2,385 2,385 1,100
2018/05/30 2,395 2,395 2,367 2,385 2,600
2018/05/29 2,406 2,406 2,390 2,395 1,900
2018/05/28 2,410 2,414 2,391 2,404 800
2018/05/25 2,468 2,468 2,385 2,390 6,500
2018/05/24 2,438 2,460 2,432 2,432 2,500
2018/05/23 2,469 2,480 2,437 2,437 4,000
2018/05/22 2,451 2,464 2,435 2,464 2,900
2018/05/21 2,479 2,479 2,423 2,450 7,500
2018/05/18 2,496 2,496 2,433 2,444 14,700
2018/05/17 2,589 2,589 2,464 2,471 10,300
2018/05/16 2,480 2,580 2,480 2,560 7,200
2018/05/15 2,496 2,497 2,442 2,467 9,500
2018/05/14 2,394 2,400 2,362 2,396 1,800
2018/05/11 2,248 2,364 2,237 2,364 2,600
2018/05/10 2,288 2,288 2,230 2,260 21,000
2018/05/09 2,200 2,388 2,157 2,300 6,500
2018/05/08 2,196 2,200 2,131 2,200 8,100
2018/05/07 2,231 2,231 2,195 2,195 2,100
2018/05/02 2,170 2,222 2,170 2,218 3,500
2018/05/01 2,251 2,251 2,115 2,153 19,800
2018/04/27 2,267 2,285 2,267 2,285 700
2018/04/26 2,308 2,308 2,201 2,233 2,300
2018/04/25 2,294 2,300 2,272 2,299 4,000
2018/04/24 2,300 2,310 2,298 2,298 700
2018/04/23 2,287 2,301 2,251 2,300 4,700
2018/04/20 2,276 2,281 2,251 2,274 5,000
2018/04/19 2,274 2,292 2,273 2,277 9,000
2018/04/18 2,272 2,272 2,247 2,265 12,600
2018/04/17 2,360 2,360 2,190 2,250 34,900
2018/04/16 2,389 2,389 2,337 2,351 1,100
2018/04/13 2,339 2,340 2,339 2,339 400
2018/04/12 2,315 2,338 2,314 2,316 2,100
2018/04/11 2,331 2,332 2,315 2,315 2,800
2018/04/10 2,385 2,386 2,331 2,331 1,100
2018/04/09 2,370 2,397 2,347 2,397 1,400
2018/04/06 2,432 2,432 2,372 2,372 4,800
2018/04/05 2,450 2,476 2,431 2,431 3,400
2018/04/04 2,460 2,480 2,412 2,480 2,000
2018/04/03 2,490 2,508 2,411 2,450 5,400
2018/04/02 2,457 2,507 2,457 2,503 1,100
2018/03/30 2,500 2,500 2,472 2,492 800
2018/03/29 2,505 2,506 2,501 2,501 900
2018/03/28 2,542 2,542 2,505 2,505 200
2018/03/27 2,569 2,580 2,551 2,562 2,000
2018/03/26 2,645 2,645 2,529 2,569 4,000
2018/03/23 2,645 2,772 2,639 2,666 11,900
2018/03/22 2,648 2,648 2,625 2,640 3,200
2018/03/20 2,645 2,645 2,633 2,635 1,400
2018/03/19 2,645 2,645 2,630 2,640 1,500
2018/03/16 2,620 2,628 2,599 2,628 4,500
2018/03/15 2,619 2,624 2,582 2,620 4,100
2018/03/14 2,616 2,629 2,595 2,619 7,500
2018/03/13 2,635 2,661 2,611 2,613 4,000
2018/03/12 2,677 2,688 2,671 2,671 1,700
2018/03/09 2,653 2,695 2,645 2,677 2,100
2018/03/08 2,678 2,689 2,656 2,678 1,500
2018/03/07 2,628 2,675 2,628 2,652 3,500
2018/03/06 2,637 2,709 2,626 2,709 3,600
2018/03/05 2,716 2,759 2,590 2,637 6,200
2018/03/02 2,762 2,775 2,702 2,766 3,300
2018/03/01 2,742 2,763 2,720 2,763 1,500
2018/02/28 2,777 2,778 2,750 2,756 3,400
2018/02/27 2,794 2,794 2,689 2,741 6,200
2018/02/26 2,787 2,830 2,787 2,795 5,100
2018/02/23 2,798 2,798 2,770 2,776 3,500
2018/02/22 2,773 2,799 2,771 2,799 1,600
2018/02/21 2,800 2,800 2,748 2,799 2,400
2018/02/20 2,800 2,800 2,777 2,798 2,800
2018/02/19 2,729 2,823 2,718 2,820 9,800
2018/02/16 2,582 2,714 2,582 2,687 16,100
2018/02/15 2,566 2,606 2,554 2,582 13,100
2018/02/14 2,639 2,639 2,490 2,564 11,600
2018/02/13 2,666 2,666 2,589 2,646 6,000
2018/02/09 2,444 2,621 2,440 2,587 10,300
2018/02/08 2,688 2,752 2,618 2,644 7,900
2018/02/07 2,749 2,795 2,676 2,681 12,500
2018/02/06 2,728 2,800 2,583 2,660 20,400
2018/02/05 2,920 2,975 2,780 2,928 25,500
2018/02/02 3,050 3,050 2,975 3,040 21,300
2018/02/01 2,943 3,035 2,917 3,035 17,200
2018/01/31 2,909 2,967 2,906 2,950 12,300
2018/01/30 2,859 2,939 2,822 2,938 20,800
2018/01/29 2,824 2,838 2,750 2,819 15,400
2018/01/26 2,816 2,836 2,800 2,824 9,600
2018/01/25 2,800 2,819 2,774 2,810 5,500
2018/01/24 2,791 2,839 2,787 2,788 14,700
2018/01/23 2,740 2,810 2,740 2,810 15,000
2018/01/22 2,700 2,750 2,681 2,740 16,700
2018/01/19 2,680 2,700 2,630 2,700 6,100
2018/01/18 2,700 2,700 2,648 2,656 5,800
2018/01/17 2,700 2,700 2,656 2,676 4,400
2018/01/16 2,700 2,712 2,600 2,700 10,500
2018/01/15 2,645 2,715 2,643 2,714 11,900
2018/01/12 2,603 2,645 2,555 2,645 18,800
2018/01/11 2,578 2,620 2,575 2,602 6,000
2018/01/10 2,525 2,577 2,525 2,577 11,200
2018/01/09 2,488 2,527 2,457 2,525 8,600
2018/01/05 2,498 2,498 2,470 2,489 7,000
2018/01/04 2,454 2,511 2,454 2,498 5,100

このページの先頭へ