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
2019/12/30 1,673 1,726 1,673 1,688 800
2019/12/27 1,675 1,675 1,673 1,673 200
2019/12/26 1,695 1,695 1,650 1,662 2,400
2019/12/25 1,700 1,700 1,695 1,695 3,300
2019/12/24 1,667 1,692 1,667 1,687 1,000
2019/12/23 1,684 1,684 1,661 1,667 900
2019/12/20 1,700 1,700 1,667 1,667 900
2019/12/19 1,716 1,716 1,700 1,700 1,800
2019/12/18 1,702 1,702 1,702 1,702 1,500
2019/12/17 1,695 1,702 1,695 1,702 1,200
2019/12/16 1,719 1,720 1,695 1,695 2,200
2019/12/13 1,704 1,723 1,699 1,707 3,000
2019/12/12 1,761 1,761 1,700 1,700 6,700
2019/12/11 1,756 1,770 1,700 1,712 7,100
2019/12/10 1,742 1,742 1,713 1,721 5,100
2019/12/09 1,705 1,705 1,665 1,680 4,700
2019/12/06 1,696 1,696 1,640 1,640 3,400
2019/12/05 1,613 1,616 1,607 1,616 1,200
2019/12/04 1,608 1,611 1,595 1,604 1,600
2019/12/03 1,600 1,600 1,586 1,586 1,600
2019/12/02 1,583 1,593 1,583 1,593 500
2019/11/29 1,589 1,589 1,589 1,589 1,000
2019/11/28 1,605 1,605 1,599 1,599 1,500
2019/11/27 1,605 1,621 1,600 1,606 2,300
2019/11/26 1,579 1,595 1,579 1,591 1,100
2019/11/25 1,612 1,612 1,580 1,580 2,700
2019/11/22 1,580 1,583 1,579 1,581 800
2019/11/21 1,583 1,595 1,580 1,580 1,100
2019/11/20 1,604 1,604 1,597 1,597 1,200
2019/11/19 1,607 1,607 1,600 1,600 1,200
2019/11/18 1,590 1,594 1,589 1,589 1,200
2019/11/15 1,600 1,600 1,590 1,590 1,100
2019/11/14 1,584 1,589 1,584 1,589 500
2019/11/13 1,591 1,600 1,582 1,590 900
2019/11/12 1,580 1,600 1,580 1,582 1,400
2019/11/11 1,581 1,630 1,580 1,580 1,100
2019/11/08 1,576 1,576 1,576 1,576 200
2019/11/07 1,575 1,589 1,561 1,575 5,000
2019/11/06 1,585 1,585 1,570 1,575 1,500
2019/11/05 1,600 1,600 1,580 1,585 1,100
2019/11/01 1,600 1,601 1,600 1,600 800
2019/10/31 1,583 1,600 1,583 1,600 3,600
2019/10/30 1,575 1,595 1,575 1,583 800
2019/10/29 1,572 1,575 1,572 1,575 600
2019/10/28 1,606 1,606 1,567 1,567 1,200
2019/10/25 1,599 1,627 1,599 1,606 2,700
2019/10/24 1,589 1,590 1,585 1,587 700
2019/10/21 1,597 1,597 1,597 1,597 900
2019/10/18 1,576 1,576 1,559 1,559 1,100
2019/10/17 1,587 1,587 1,556 1,561 1,800
2019/10/16 1,550 1,556 1,550 1,552 1,100
2019/10/15 1,542 1,545 1,532 1,543 700
2019/10/11 1,528 1,528 1,526 1,526 500
2019/10/10 1,526 1,526 1,526 1,526 100
2019/10/09 1,525 1,539 1,525 1,539 200
2019/10/08 1,540 1,540 1,540 1,540 100
2019/10/07 1,531 1,531 1,488 1,524 2,200
2019/10/04 1,533 1,533 1,527 1,527 300
2019/10/03 1,521 1,540 1,521 1,524 400
2019/10/02 1,558 1,559 1,545 1,559 600
2019/10/01 1,547 1,547 1,520 1,520 1,100
2019/09/30 1,559 1,559 1,531 1,531 500
2019/09/27 1,540 1,540 1,540 1,540 400
2019/09/26 1,536 1,540 1,536 1,540 800
2019/09/25 1,543 1,555 1,536 1,536 2,100
2019/09/24 1,551 1,555 1,551 1,552 1,100
2019/09/20 1,540 1,561 1,535 1,551 2,300
2019/09/19 1,560 1,560 1,541 1,541 1,100
2019/09/18 1,528 1,545 1,528 1,528 2,200
2019/09/17 1,550 1,550 1,513 1,514 2,200
2019/09/13 1,514 1,514 1,490 1,500 3,400
2019/09/12 1,565 1,565 1,425 1,489 32,200
2019/09/11 1,523 1,560 1,523 1,560 1,400
2019/09/10 1,560 1,565 1,559 1,563 2,300
2019/09/09 1,541 1,541 1,541 1,541 100
2019/09/06 1,541 1,541 1,541 1,541 100
2019/09/05 1,522 1,532 1,522 1,532 700
2019/09/04 1,541 1,541 1,540 1,540 200
2019/09/03 1,550 1,550 1,544 1,544 1,500
2019/08/30 1,576 1,576 1,576 1,576 200
2019/08/28 1,568 1,578 1,568 1,578 500
2019/08/27 1,559 1,568 1,559 1,568 300
2019/08/26 1,584 1,584 1,559 1,559 1,400
2019/08/23 1,634 1,634 1,571 1,584 3,100
2019/08/22 1,597 1,612 1,597 1,600 700
2019/08/21 1,597 1,597 1,597 1,597 800
2019/08/20 1,589 1,594 1,589 1,594 1,100
2019/08/19 1,600 1,600 1,573 1,573 1,700
2019/08/16 1,601 1,601 1,599 1,600 1,400
2019/08/15 1,584 1,600 1,581 1,599 1,300
2019/08/14 1,589 1,595 1,584 1,584 400
2019/08/13 1,570 1,584 1,570 1,584 800
2019/08/09 1,590 1,590 1,570 1,570 500
2019/08/06 1,589 1,589 1,558 1,558 900
2019/08/05 1,610 1,610 1,600 1,600 600
2019/08/02 1,660 1,660 1,604 1,610 800
2019/07/31 1,662 1,662 1,662 1,662 100
2019/07/30 1,650 1,714 1,650 1,696 4,000
2019/07/29 1,618 1,700 1,608 1,630 5,100
2019/07/26 1,610 1,610 1,594 1,594 1,000
2019/07/25 1,614 1,614 1,611 1,611 1,300
2019/07/24 1,601 1,606 1,601 1,606 1,100
2019/07/23 1,628 1,628 1,601 1,606 1,300
2019/07/22 1,624 1,634 1,624 1,628 400
2019/07/19 1,680 1,680 1,631 1,637 1,400
2019/07/18 1,725 1,725 1,655 1,686 2,200
2019/07/17 1,736 1,736 1,656 1,693 1,900
2019/07/16 1,748 1,748 1,691 1,696 2,500
2019/07/12 1,777 1,777 1,700 1,708 2,800
2019/07/11 1,781 1,781 1,777 1,781 4,400
2019/07/10 1,808 1,808 1,710 1,777 4,700
2019/07/09 1,799 1,799 1,768 1,777 5,900
2019/07/08 1,797 1,800 1,765 1,800 7,000
2019/07/05 1,761 1,784 1,749 1,765 7,300
2019/07/04 1,725 1,726 1,710 1,725 7,300
2019/07/03 1,708 1,708 1,700 1,702 3,300
2019/07/02 1,690 1,720 1,683 1,702 7,600
2019/07/01 1,627 1,677 1,622 1,662 3,600
2019/06/28 1,614 1,614 1,587 1,608 3,000
2019/06/27 1,579 1,604 1,579 1,604 1,800
2019/06/26 1,565 1,573 1,565 1,573 500
2019/06/25 1,609 1,609 1,520 1,563 3,100
2019/06/24 1,594 1,595 1,591 1,595 300
2019/06/21 1,595 1,595 1,595 1,595 1,000
2019/06/20 1,596 1,597 1,592 1,597 2,900
2019/06/19 1,578 1,597 1,578 1,597 4,800
2019/06/18 1,585 1,585 1,569 1,569 2,800
2019/06/17 1,586 1,586 1,554 1,576 3,500
2019/06/14 1,551 1,561 1,549 1,559 5,400
2019/06/13 1,554 1,554 1,536 1,539 1,100
2019/06/12 1,531 1,543 1,517 1,543 1,300
2019/06/11 1,519 1,528 1,516 1,526 1,600
2019/06/10 1,501 1,519 1,498 1,519 2,300
2019/06/07 1,468 1,520 1,468 1,501 2,000
2019/06/06 1,480 1,509 1,455 1,500 8,400
2019/06/05 1,462 1,496 1,462 1,492 1,700
2019/06/04 1,444 1,461 1,441 1,453 2,000
2019/06/03 1,442 1,442 1,440 1,440 2,300
2019/05/31 1,460 1,460 1,441 1,443 600
2019/05/30 1,442 1,461 1,442 1,460 1,500
2019/05/29 1,440 1,460 1,435 1,460 4,000
2019/05/28 1,446 1,470 1,445 1,446 1,300
2019/05/27 1,440 1,442 1,440 1,442 1,500
2019/05/24 1,475 1,475 1,438 1,452 3,000
2019/05/23 1,436 1,466 1,428 1,452 9,100
2019/05/22 1,441 1,441 1,437 1,438 2,400
2019/05/21 1,448 1,448 1,441 1,441 2,300
2019/05/20 1,448 1,450 1,440 1,449 6,400
2019/05/17 1,460 1,460 1,443 1,449 3,800
2019/05/16 1,475 1,475 1,445 1,450 1,700
2019/05/15 1,443 1,450 1,443 1,446 700
2019/05/14 1,425 1,441 1,420 1,438 2,800
2019/05/13 1,447 1,471 1,433 1,433 2,500
2019/05/10 1,477 1,485 1,476 1,477 1,200
2019/05/09 1,487 1,487 1,476 1,476 1,700
2019/05/08 1,503 1,503 1,480 1,486 1,800
2019/05/07 1,499 1,499 1,484 1,497 1,100
2019/04/26 1,513 1,533 1,501 1,502 1,700
2019/04/25 1,537 1,537 1,507 1,512 2,600
2019/04/24 1,518 1,518 1,511 1,512 1,500
2019/04/23 1,513 1,518 1,508 1,511 1,100
2019/04/22 1,527 1,529 1,512 1,528 500
2019/04/19 1,545 1,545 1,540 1,543 1,200
2019/04/18 1,543 1,543 1,540 1,540 1,200
2019/04/17 1,546 1,546 1,536 1,540 1,300
2019/04/16 1,543 1,543 1,535 1,536 1,600
2019/04/15 1,541 1,544 1,541 1,541 900
2019/04/12 1,525 1,542 1,525 1,541 2,600
2019/04/11 1,520 1,527 1,514 1,527 2,200
2019/04/10 1,510 1,520 1,509 1,520 3,000
2019/04/09 1,509 1,515 1,509 1,510 2,400
2019/04/08 1,495 1,514 1,495 1,510 3,300
2019/04/05 1,495 1,499 1,489 1,495 1,500
2019/04/04 1,482 1,496 1,480 1,495 3,800
2019/04/03 1,506 1,515 1,441 1,493 7,700
2019/04/02 1,505 1,515 1,505 1,515 1,000
2019/04/01 1,507 1,515 1,503 1,503 1,900
2019/03/28 1,517 1,517 1,504 1,506 2,100
2019/03/27 1,512 1,519 1,506 1,517 1,500
2019/03/26 1,554 1,556 1,553 1,556 1,400
2019/03/25 1,550 1,550 1,542 1,546 1,900
2019/03/22 1,534 1,545 1,531 1,543 2,700
2019/03/20 1,543 1,543 1,540 1,542 1,500
2019/03/19 1,543 1,543 1,528 1,528 1,700
2019/03/18 1,520 1,526 1,515 1,520 4,500
2019/03/15 1,534 1,540 1,520 1,520 3,800
2019/03/14 1,524 1,533 1,524 1,532 2,400
2019/03/13 1,535 1,535 1,524 1,524 1,200
2019/03/12 1,528 1,536 1,524 1,536 2,100
2019/03/11 1,518 1,539 1,515 1,515 400
2019/03/08 1,525 1,525 1,508 1,508 3,100
2019/03/07 1,530 1,530 1,522 1,528 1,900
2019/03/06 1,531 1,543 1,530 1,530 1,200
2019/03/05 1,543 1,543 1,530 1,531 1,400
2019/03/04 1,546 1,547 1,543 1,543 700
2019/03/01 1,543 1,543 1,539 1,542 700
2019/02/28 1,539 1,546 1,531 1,542 1,800
2019/02/27 1,528 1,537 1,527 1,530 2,700
2019/02/26 1,532 1,533 1,525 1,527 1,900
2019/02/25 1,546 1,546 1,531 1,532 2,500
2019/02/22 1,537 1,542 1,535 1,540 1,400
2019/02/21 1,529 1,538 1,529 1,537 1,400
2019/02/20 1,533 1,534 1,528 1,528 1,800
2019/02/19 1,527 1,528 1,525 1,528 2,100
2019/02/18 1,524 1,525 1,522 1,525 2,400
2019/02/15 1,518 1,520 1,510 1,518 8,700
2019/02/14 1,518 1,520 1,518 1,518 3,800
2019/02/13 1,515 1,520 1,514 1,516 27,000
2019/02/12 1,545 1,566 1,544 1,544 400
2019/02/08 1,540 1,547 1,538 1,538 1,900
2019/02/07 1,547 1,548 1,540 1,540 3,000
2019/02/06 1,574 1,574 1,559 1,559 4,600
2019/02/05 1,579 1,580 1,577 1,577 1,100
2019/02/04 1,603 1,603 1,572 1,590 900
2019/02/01 1,581 1,590 1,581 1,581 700
2019/01/31 1,584 1,611 1,582 1,582 900
2019/01/30 1,591 1,597 1,562 1,595 4,100
2019/01/29 1,620 1,654 1,610 1,610 3,600
2019/01/28 1,701 1,740 1,688 1,700 3,200
2019/01/25 1,686 1,730 1,671 1,701 4,900
2019/01/24 1,698 1,700 1,669 1,669 1,600
2019/01/22 1,686 1,686 1,685 1,686 1,200
2019/01/21 1,706 1,706 1,650 1,685 2,400
2019/01/18 1,700 1,700 1,683 1,685 2,200
2019/01/17 1,741 1,745 1,697 1,700 6,100
2019/01/16 1,701 1,718 1,689 1,701 2,800
2019/01/15 1,662 1,681 1,662 1,681 2,400
2019/01/11 1,645 1,662 1,645 1,662 1,600
2019/01/09 1,642 1,645 1,642 1,645 200
2019/01/08 1,642 1,642 1,642 1,642 600
2019/01/07 1,641 1,642 1,641 1,642 400
2019/01/04 1,618 1,624 1,618 1,624 200

このページの先頭へ