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 |