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
2020/12/30 1,405 1,432 1,405 1,427 500
2020/12/29 1,394 1,436 1,392 1,405 1,400
2020/12/28 1,414 1,415 1,404 1,410 1,600
2020/12/25 1,420 1,420 1,415 1,419 2,800
2020/12/24 1,406 1,417 1,406 1,417 2,800
2020/12/23 1,395 1,411 1,375 1,405 2,900
2020/12/22 1,437 1,437 1,403 1,403 2,000
2020/12/21 1,439 1,439 1,416 1,416 2,300
2020/12/18 1,420 1,420 1,413 1,415 1,700
2020/12/17 1,435 1,435 1,412 1,420 1,700
2020/12/16 1,435 1,435 1,412 1,412 2,400
2020/12/15 1,413 1,413 1,406 1,411 2,900
2020/12/14 1,397 1,399 1,393 1,399 1,500
2020/12/11 1,400 1,400 1,397 1,397 3,400
2020/12/10 1,405 1,405 1,404 1,404 4,700
2020/12/09 1,390 1,405 1,390 1,405 1,300
2020/12/08 1,395 1,400 1,395 1,400 400
2020/12/07 1,405 1,410 1,405 1,409 2,200
2020/12/04 1,406 1,424 1,406 1,420 1,000
2020/12/03 1,410 1,424 1,410 1,424 1,200
2020/12/02 1,395 1,410 1,395 1,410 2,900
2020/12/01 1,394 1,395 1,393 1,395 800
2020/11/30 1,393 1,393 1,393 1,393 100
2020/11/26 1,400 1,400 1,393 1,393 700
2020/11/25 1,400 1,400 1,400 1,400 1,700
2020/11/24 1,405 1,405 1,400 1,400 1,800
2020/11/19 1,400 1,400 1,400 1,400 900
2020/11/18 1,400 1,400 1,400 1,400 1,500
2020/11/17 1,400 1,400 1,398 1,400 1,400
2020/11/16 1,419 1,419 1,397 1,419 1,700
2020/11/13 1,388 1,400 1,384 1,384 1,500
2020/11/12 1,401 1,401 1,353 1,388 2,900
2020/11/11 1,400 1,419 1,395 1,395 1,000
2020/11/10 1,380 1,395 1,380 1,395 200
2020/11/09 1,363 1,388 1,363 1,380 1,900
2020/11/06 1,390 1,404 1,390 1,393 3,700
2020/11/05 1,392 1,409 1,337 1,381 4,500
2020/11/04 1,410 1,410 1,392 1,392 200
2020/11/02 1,387 1,402 1,376 1,381 5,900
2020/10/30 1,406 1,430 1,406 1,430 300
2020/10/26 1,447 1,447 1,436 1,436 900
2020/10/23 1,447 1,447 1,447 1,447 1,700
2020/10/22 1,438 1,447 1,430 1,447 1,200
2020/10/21 1,438 1,439 1,438 1,439 1,100
2020/10/20 1,435 1,435 1,429 1,432 1,400
2020/10/19 1,416 1,416 1,414 1,414 1,600
2020/10/16 1,439 1,439 1,424 1,433 1,500
2020/10/15 1,413 1,430 1,413 1,430 500
2020/10/14 1,414 1,433 1,414 1,433 300
2020/10/13 1,414 1,427 1,414 1,427 500
2020/10/12 1,414 1,414 1,414 1,414 200
2020/10/09 1,434 1,434 1,429 1,429 200
2020/10/08 1,408 1,438 1,408 1,438 900
2020/10/07 1,408 1,408 1,408 1,408 400
2020/10/06 1,406 1,408 1,406 1,408 400
2020/10/05 1,405 1,410 1,405 1,406 600
2020/10/02 1,440 1,440 1,420 1,420 400
2020/09/30 1,424 1,454 1,424 1,433 700
2020/09/29 1,405 1,424 1,405 1,424 200
2020/09/28 1,435 1,435 1,435 1,435 600
2020/09/25 1,452 1,452 1,435 1,435 1,900
2020/09/24 1,436 1,455 1,436 1,447 1,200
2020/09/23 1,467 1,467 1,428 1,436 1,600
2020/09/18 1,430 1,430 1,409 1,409 3,200
2020/09/17 1,460 1,500 1,421 1,421 3,800
2020/09/16 1,449 1,449 1,418 1,430 1,400
2020/09/15 1,414 1,432 1,414 1,432 600
2020/09/14 1,394 1,437 1,394 1,414 1,100
2020/09/11 1,392 1,392 1,392 1,392 600
2020/09/10 1,400 1,410 1,392 1,392 600
2020/09/09 1,381 1,412 1,380 1,400 1,100
2020/09/08 1,381 1,381 1,381 1,381 200
2020/09/07 1,381 1,382 1,380 1,380 1,600
2020/09/04 1,399 1,410 1,399 1,399 300
2020/09/03 1,398 1,399 1,398 1,399 300
2020/09/02 1,396 1,420 1,396 1,397 400
2020/09/01 1,400 1,407 1,387 1,394 1,900
2020/08/31 1,400 1,430 1,400 1,400 900
2020/08/28 1,417 1,417 1,400 1,400 1,800
2020/08/27 1,416 1,430 1,416 1,417 600
2020/08/26 1,430 1,430 1,410 1,416 2,200
2020/08/25 1,447 1,447 1,419 1,430 2,000
2020/08/24 1,417 1,422 1,415 1,417 1,200
2020/08/21 1,485 1,486 1,367 1,417 11,300
2020/08/20 1,485 1,485 1,485 1,485 100
2020/08/19 1,498 1,498 1,498 1,498 1,000
2020/08/18 1,488 1,490 1,487 1,490 1,400
2020/08/17 1,484 1,488 1,474 1,488 1,300
2020/08/14 1,499 1,540 1,474 1,474 3,600
2020/08/13 1,470 1,479 1,470 1,474 600
2020/08/12 1,452 1,483 1,452 1,470 400
2020/08/11 1,480 1,480 1,451 1,451 600
2020/08/07 1,470 1,470 1,412 1,420 2,300
2020/08/06 1,490 1,509 1,475 1,475 600
2020/08/05 1,491 1,491 1,490 1,490 300
2020/08/04 1,527 1,527 1,497 1,510 500
2020/08/03 1,527 1,527 1,527 1,527 100
2020/07/31 1,531 1,563 1,500 1,537 2,400
2020/07/30 1,558 1,561 1,531 1,531 3,000
2020/07/29 1,559 1,559 1,556 1,558 600
2020/07/28 1,570 1,570 1,570 1,570 200
2020/07/27 1,565 1,580 1,565 1,579 800
2020/07/22 1,594 1,594 1,578 1,579 2,000
2020/07/21 1,600 1,600 1,589 1,594 1,700
2020/07/20 1,600 1,600 1,594 1,594 1,000
2020/07/17 1,600 1,603 1,590 1,600 1,600
2020/07/16 1,624 1,624 1,584 1,616 1,300
2020/07/15 1,584 1,588 1,560 1,584 1,400
2020/07/14 1,566 1,588 1,565 1,588 500
2020/07/13 1,610 1,610 1,509 1,588 3,400
2020/07/10 1,640 1,650 1,640 1,650 2,900
2020/07/09 1,638 1,659 1,638 1,659 4,000
2020/07/08 1,666 1,666 1,622 1,645 4,400
2020/07/07 1,680 1,680 1,660 1,670 2,800
2020/07/06 1,656 1,675 1,654 1,675 4,600
2020/07/03 1,667 1,679 1,660 1,679 2,100
2020/07/02 1,665 1,665 1,644 1,662 2,000
2020/07/01 1,671 1,671 1,643 1,643 1,700
2020/06/30 1,643 1,673 1,639 1,660 4,900
2020/06/29 1,660 1,660 1,620 1,620 2,600
2020/06/26 1,623 1,624 1,605 1,620 1,600
2020/06/25 1,645 1,645 1,620 1,622 1,600
2020/06/24 1,619 1,631 1,607 1,620 1,700
2020/06/23 1,600 1,620 1,540 1,620 3,500
2020/06/19 1,597 1,597 1,570 1,570 1,100
2020/06/18 1,584 1,597 1,579 1,596 4,500
2020/06/17 1,563 1,568 1,557 1,568 2,600
2020/06/16 1,548 1,550 1,514 1,523 3,000
2020/06/15 1,528 1,528 1,506 1,508 1,400
2020/06/12 1,490 1,505 1,489 1,505 1,600
2020/06/11 1,491 1,491 1,491 1,491 300
2020/06/10 1,503 1,503 1,495 1,495 1,500
2020/06/09 1,511 1,514 1,500 1,514 2,600
2020/06/08 1,500 1,500 1,485 1,493 300
2020/06/05 1,487 1,503 1,479 1,503 900
2020/06/04 1,472 1,497 1,472 1,489 1,000
2020/06/03 1,473 1,476 1,472 1,472 900
2020/06/02 1,503 1,503 1,470 1,488 1,400
2020/06/01 1,566 1,566 1,488 1,488 2,400
2020/05/29 1,583 1,583 1,583 1,583 100
2020/05/27 1,561 1,561 1,561 1,561 100
2020/05/26 1,620 1,620 1,555 1,560 900
2020/05/25 1,632 1,632 1,632 1,632 1,300
2020/05/22 1,552 1,552 1,546 1,552 1,000
2020/05/21 1,546 1,546 1,546 1,546 100
2020/05/20 1,569 1,569 1,546 1,546 1,100
2020/05/19 1,526 1,530 1,526 1,529 1,200
2020/05/18 1,527 1,555 1,507 1,525 2,800
2020/05/15 1,500 1,515 1,500 1,515 4,000
2020/05/14 1,499 1,499 1,490 1,498 400
2020/05/13 1,490 1,490 1,482 1,482 600
2020/05/12 1,477 1,480 1,477 1,480 800
2020/05/11 1,452 1,477 1,452 1,477 500
2020/05/08 1,434 1,445 1,434 1,445 200
2020/05/07 1,494 1,494 1,434 1,434 400
2020/05/01 1,463 1,464 1,463 1,464 300
2020/04/30 1,475 1,475 1,466 1,466 900
2020/04/28 1,457 1,472 1,457 1,472 800
2020/04/27 1,499 1,499 1,469 1,484 600
2020/04/24 1,500 1,505 1,495 1,499 3,000
2020/04/23 1,450 1,459 1,449 1,459 1,000
2020/04/22 1,470 1,470 1,461 1,461 700
2020/04/21 1,529 1,529 1,477 1,477 1,800
2020/04/20 1,499 1,499 1,480 1,499 1,200
2020/04/17 1,492 1,499 1,492 1,499 2,100
2020/04/16 1,486 1,489 1,473 1,487 2,800
2020/04/15 1,450 1,477 1,447 1,477 1,100
2020/04/14 1,460 1,460 1,447 1,447 300
2020/04/13 1,402 1,436 1,402 1,430 900
2020/04/10 1,400 1,409 1,400 1,409 300
2020/04/09 1,415 1,440 1,410 1,417 900
2020/04/08 1,406 1,445 1,406 1,445 800
2020/04/07 1,374 1,406 1,371 1,405 1,900
2020/04/06 1,399 1,399 1,392 1,392 300
2020/04/03 1,371 1,431 1,371 1,399 2,500
2020/04/02 1,365 1,401 1,365 1,371 2,500
2020/04/01 1,365 1,365 1,365 1,365 100
2020/03/31 1,373 1,400 1,373 1,378 1,600
2020/03/30 1,429 1,429 1,367 1,367 700
2020/03/27 1,501 1,538 1,483 1,483 800
2020/03/26 1,541 1,541 1,483 1,494 1,300
2020/03/25 1,581 1,581 1,506 1,542 2,000
2020/03/24 1,465 1,471 1,451 1,471 1,400
2020/03/23 1,452 1,474 1,449 1,474 4,100
2020/03/19 1,558 1,558 1,558 1,558 2,400
2020/03/18 1,476 1,488 1,446 1,488 3,900
2020/03/17 1,438 1,446 1,416 1,446 3,600
2020/03/16 1,437 1,438 1,430 1,432 4,500
2020/03/13 1,405 1,405 1,351 1,355 3,100
2020/03/10 1,455 1,586 1,412 1,538 2,300
2020/03/09 1,513 1,513 1,480 1,494 1,500
2020/03/06 1,565 1,567 1,538 1,547 3,700
2020/03/05 1,605 1,605 1,565 1,565 200
2020/03/04 1,572 1,645 1,565 1,645 2,200
2020/03/03 1,612 1,612 1,572 1,572 200
2020/03/02 1,542 1,617 1,542 1,582 800
2020/02/28 1,631 1,633 1,582 1,582 2,300
2020/02/27 1,667 1,669 1,632 1,632 3,200
2020/02/26 1,687 1,687 1,683 1,683 800
2020/02/25 1,729 1,729 1,686 1,687 3,300
2020/02/21 1,701 1,712 1,701 1,712 700
2020/02/20 1,701 1,701 1,701 1,701 100
2020/02/19 1,716 1,716 1,700 1,700 1,200
2020/02/18 1,716 1,716 1,700 1,700 1,800
2020/02/17 1,707 1,720 1,699 1,699 2,600
2020/02/14 1,711 1,711 1,699 1,708 1,400
2020/02/13 1,700 1,710 1,700 1,710 600
2020/02/12 1,700 1,700 1,681 1,695 1,000
2020/02/10 1,695 1,695 1,695 1,695 300
2020/02/07 1,695 1,695 1,694 1,695 700
2020/02/06 1,707 1,711 1,697 1,698 2,500
2020/02/05 1,685 1,711 1,685 1,711 2,200
2020/02/04 1,685 1,685 1,684 1,685 500
2020/02/03 1,680 1,681 1,676 1,680 600
2020/01/31 1,693 1,693 1,661 1,682 2,400
2020/01/30 1,683 1,683 1,662 1,682 1,200
2020/01/29 1,693 1,700 1,665 1,683 4,900
2020/01/28 1,720 1,724 1,688 1,701 4,900
2020/01/27 1,691 1,691 1,672 1,680 2,600
2020/01/24 1,723 1,723 1,691 1,691 2,600
2020/01/23 1,688 1,709 1,688 1,709 5,600
2020/01/22 1,699 1,700 1,687 1,699 2,100
2020/01/21 1,700 1,705 1,690 1,690 3,400
2020/01/20 1,699 1,700 1,689 1,690 2,200
2020/01/17 1,699 1,700 1,692 1,693 2,100
2020/01/16 1,698 1,700 1,692 1,700 2,000
2020/01/15 1,678 1,693 1,678 1,693 400
2020/01/14 1,676 1,676 1,676 1,676 200
2020/01/10 1,683 1,683 1,674 1,674 300
2020/01/09 1,678 1,700 1,678 1,683 500
2020/01/08 1,684 1,688 1,678 1,678 800
2020/01/07 1,692 1,700 1,684 1,684 700
2020/01/06 1,688 1,698 1,688 1,692 600

このページの先頭へ