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
2021/12/30 1,384 1,387 1,376 1,376 2,800
2021/12/29 1,386 1,387 1,382 1,383 600
2021/12/28 1,391 1,392 1,386 1,386 2,500
2021/12/27 1,392 1,392 1,390 1,390 900
2021/12/24 1,395 1,400 1,395 1,399 2,700
2021/12/23 1,396 1,396 1,386 1,386 9,800
2021/12/22 1,410 1,410 1,402 1,410 1,100
2021/12/21 1,423 1,423 1,401 1,410 1,500
2021/12/20 1,400 1,400 1,395 1,400 1,800
2021/12/17 1,390 1,400 1,387 1,400 5,200
2021/12/16 1,422 1,422 1,392 1,418 2,700
2021/12/15 1,402 1,408 1,398 1,404 2,600
2021/12/14 1,395 1,395 1,385 1,395 1,600
2021/12/13 1,390 1,390 1,390 1,390 2,100
2021/12/10 1,391 1,391 1,381 1,381 3,300
2021/12/09 1,390 1,392 1,390 1,391 1,100
2021/12/08 1,390 1,392 1,390 1,391 3,600
2021/12/07 1,392 1,393 1,385 1,386 1,100
2021/12/06 1,380 1,400 1,379 1,395 3,100
2021/12/03 1,380 1,386 1,379 1,381 6,600
2021/12/02 1,380 1,382 1,371 1,378 10,200
2021/12/01 1,380 1,382 1,374 1,380 1,200
2021/11/30 1,401 1,401 1,390 1,390 2,700
2021/11/29 1,406 1,406 1,404 1,404 900
2021/11/26 1,415 1,415 1,408 1,408 1,600
2021/11/25 1,424 1,424 1,417 1,420 1,600
2021/11/24 1,419 1,426 1,416 1,421 1,700
2021/11/22 1,414 1,420 1,414 1,420 400
2021/11/19 1,423 1,429 1,410 1,429 1,400
2021/11/18 1,426 1,426 1,412 1,413 2,000
2021/11/17 1,416 1,426 1,410 1,426 1,300
2021/11/16 1,409 1,409 1,405 1,406 1,800
2021/11/15 1,408 1,410 1,407 1,409 1,000
2021/11/12 1,406 1,408 1,403 1,408 900
2021/11/11 1,420 1,420 1,406 1,406 5,300
2021/11/10 1,424 1,436 1,424 1,427 800
2021/11/09 1,421 1,424 1,421 1,424 200
2021/11/08 1,414 1,423 1,414 1,423 1,100
2021/11/05 1,420 1,423 1,419 1,423 1,700
2021/11/04 1,430 1,441 1,400 1,412 4,600
2021/11/02 1,420 1,435 1,420 1,428 29,900
2021/11/01 1,423 1,430 1,420 1,421 2,000
2021/10/29 1,422 1,422 1,417 1,420 2,200
2021/10/28 1,433 1,435 1,430 1,430 1,800
2021/10/27 1,436 1,436 1,435 1,436 800
2021/10/26 1,433 1,438 1,430 1,436 4,400
2021/10/25 1,441 1,441 1,427 1,431 2,000
2021/10/22 1,438 1,442 1,437 1,441 1,300
2021/10/21 1,441 1,441 1,439 1,439 900
2021/10/20 1,473 1,473 1,420 1,440 2,500
2021/10/19 1,470 1,470 1,470 1,470 1,000
2021/10/18 1,464 1,474 1,464 1,474 1,400
2021/10/15 1,473 1,473 1,461 1,467 1,400
2021/10/14 1,456 1,470 1,456 1,470 200
2021/10/13 1,439 1,456 1,439 1,456 600
2021/10/12 1,425 1,439 1,425 1,430 4,700
2021/10/11 1,430 1,430 1,430 1,430 1,100
2021/10/08 1,429 1,430 1,425 1,430 1,600
2021/10/07 1,421 1,430 1,420 1,430 9,000
2021/10/06 1,420 1,425 1,416 1,420 13,000
2021/10/05 1,460 1,461 1,398 1,419 19,400
2021/10/04 1,491 1,491 1,459 1,460 5,500
2021/10/01 1,470 1,470 1,462 1,463 700
2021/09/30 1,498 1,498 1,481 1,487 300
2021/09/28 1,497 1,498 1,497 1,498 1,700
2021/09/27 1,484 1,500 1,484 1,497 1,900
2021/09/24 1,515 1,515 1,496 1,508 2,100
2021/09/22 1,509 1,509 1,482 1,485 3,700
2021/09/21 1,519 1,519 1,495 1,508 1,300
2021/09/17 1,514 1,520 1,502 1,520 1,400
2021/09/16 1,512 1,512 1,500 1,506 2,800
2021/09/15 1,495 1,499 1,490 1,499 2,300
2021/09/14 1,470 1,495 1,470 1,495 1,200
2021/09/13 1,470 1,470 1,461 1,461 2,500
2021/09/10 1,465 1,469 1,462 1,463 1,100
2021/09/09 1,470 1,470 1,467 1,467 200
2021/09/08 1,465 1,470 1,465 1,470 1,200
2021/09/07 1,455 1,476 1,455 1,476 900
2021/09/06 1,460 1,460 1,454 1,459 600
2021/09/03 1,470 1,470 1,470 1,470 200
2021/09/02 1,470 1,479 1,470 1,479 600
2021/09/01 1,460 1,470 1,460 1,470 2,000
2021/08/31 1,460 1,465 1,460 1,461 1,100
2021/08/30 1,456 1,460 1,456 1,460 1,500
2021/08/27 1,480 1,480 1,457 1,459 400
2021/08/26 1,481 1,481 1,480 1,480 1,700
2021/08/25 1,500 1,500 1,461 1,465 2,000
2021/08/24 1,437 1,448 1,436 1,446 1,400
2021/08/23 1,430 1,435 1,430 1,435 200
2021/08/20 1,420 1,420 1,420 1,420 300
2021/08/19 1,420 1,441 1,420 1,441 1,100
2021/08/18 1,433 1,446 1,410 1,419 5,500
2021/08/17 1,472 1,472 1,390 1,416 6,100
2021/08/16 1,487 1,487 1,460 1,460 2,700
2021/08/13 1,490 1,490 1,489 1,489 500
2021/08/12 1,489 1,489 1,479 1,479 600
2021/08/11 1,481 1,481 1,480 1,480 1,400
2021/08/10 1,481 1,491 1,481 1,485 1,800
2021/08/05 1,488 1,488 1,488 1,488 100
2021/08/04 1,488 1,488 1,488 1,488 100
2021/08/03 1,495 1,495 1,495 1,495 300
2021/08/02 1,491 1,495 1,491 1,495 2,700
2021/07/30 1,491 1,491 1,491 1,491 100
2021/07/29 1,502 1,502 1,502 1,502 100
2021/07/28 1,510 1,510 1,504 1,504 300
2021/07/27 1,510 1,511 1,510 1,510 1,100
2021/07/26 1,510 1,510 1,506 1,506 1,400
2021/07/21 1,525 1,525 1,501 1,508 2,800
2021/07/20 1,489 1,513 1,489 1,495 4,900
2021/07/19 1,500 1,523 1,488 1,523 3,000
2021/07/16 1,505 1,514 1,500 1,501 2,200
2021/07/15 1,520 1,520 1,508 1,513 1,100
2021/07/14 1,528 1,552 1,520 1,520 1,300
2021/07/13 1,568 1,568 1,528 1,530 2,200
2021/07/12 1,568 1,568 1,528 1,528 800
2021/07/09 1,554 1,554 1,520 1,539 6,100
2021/07/08 1,558 1,562 1,534 1,556 7,800
2021/07/07 1,583 1,583 1,536 1,545 9,000
2021/07/06 1,544 1,544 1,520 1,543 6,700
2021/07/05 1,550 1,550 1,533 1,546 9,600
2021/07/02 1,530 1,530 1,509 1,530 6,700
2021/07/01 1,512 1,530 1,507 1,530 6,800
2021/06/30 1,500 1,502 1,495 1,502 1,900
2021/06/29 1,510 1,510 1,482 1,491 2,700
2021/06/28 1,466 1,503 1,466 1,480 6,100
2021/06/25 1,520 1,536 1,438 1,484 11,800
2021/06/24 1,511 1,519 1,510 1,519 31,500
2021/06/23 1,512 1,525 1,512 1,516 1,000
2021/06/22 1,510 1,534 1,510 1,529 1,500
2021/06/21 1,502 1,511 1,500 1,500 8,300
2021/06/18 1,532 1,532 1,510 1,515 5,500
2021/06/17 1,519 1,532 1,519 1,532 2,300
2021/06/16 1,515 1,527 1,514 1,526 4,000
2021/06/15 1,497 1,520 1,495 1,520 3,600
2021/06/14 1,518 1,518 1,480 1,509 5,600
2021/06/11 1,518 1,541 1,518 1,531 4,400
2021/06/10 1,521 1,545 1,502 1,502 13,400
2021/06/09 1,515 1,540 1,515 1,540 3,600
2021/06/08 1,520 1,520 1,503 1,506 3,800
2021/06/07 1,506 1,518 1,505 1,518 3,000
2021/06/04 1,498 1,519 1,497 1,505 7,200
2021/06/03 1,496 1,518 1,496 1,497 3,600
2021/06/02 1,510 1,529 1,485 1,487 10,900
2021/06/01 1,645 1,650 1,511 1,515 83,000
2021/05/31 1,460 1,460 1,435 1,435 1,700
2021/05/28 1,438 1,442 1,434 1,442 1,100
2021/05/27 1,438 1,453 1,438 1,438 400
2021/05/26 1,439 1,443 1,439 1,439 1,100
2021/05/25 1,438 1,440 1,436 1,439 3,300
2021/05/24 1,450 1,450 1,417 1,417 5,700
2021/05/21 1,439 1,450 1,438 1,450 700
2021/05/20 1,438 1,438 1,438 1,438 200
2021/05/19 1,455 1,455 1,432 1,432 1,200
2021/05/18 1,438 1,446 1,435 1,445 1,700
2021/05/17 1,458 1,458 1,438 1,439 2,000
2021/05/14 1,440 1,440 1,423 1,438 2,200
2021/05/13 1,421 1,421 1,405 1,414 2,000
2021/05/12 1,427 1,430 1,410 1,415 4,000
2021/05/11 1,434 1,436 1,411 1,430 7,000
2021/05/10 1,452 1,452 1,432 1,438 3,200
2021/05/07 1,465 1,465 1,441 1,442 400
2021/05/06 1,475 1,475 1,440 1,444 1,400
2021/04/30 1,437 1,447 1,437 1,446 500
2021/04/28 1,465 1,465 1,445 1,445 300
2021/04/27 1,441 1,465 1,441 1,459 1,000
2021/04/26 1,452 1,456 1,440 1,440 2,700
2021/04/23 1,475 1,487 1,465 1,476 2,700
2021/04/22 1,462 1,474 1,462 1,473 1,200
2021/04/21 1,490 1,490 1,460 1,460 2,700
2021/04/20 1,480 1,490 1,464 1,490 2,800
2021/04/19 1,479 1,485 1,469 1,479 1,800
2021/04/16 1,456 1,475 1,456 1,465 2,600
2021/04/15 1,435 1,450 1,435 1,450 900
2021/04/14 1,440 1,441 1,427 1,430 1,200
2021/04/13 1,433 1,438 1,433 1,435 1,600
2021/04/12 1,460 1,460 1,422 1,428 11,300
2021/04/09 1,460 1,476 1,460 1,461 500
2021/04/08 1,469 1,470 1,460 1,460 1,800
2021/04/07 1,477 1,477 1,463 1,469 900
2021/04/06 1,476 1,485 1,473 1,485 500
2021/04/05 1,484 1,484 1,470 1,472 1,700
2021/04/02 1,464 1,484 1,464 1,484 700
2021/04/01 1,463 1,463 1,456 1,456 300
2021/03/31 1,453 1,462 1,445 1,445 2,500
2021/03/30 1,475 1,475 1,438 1,453 1,500
2021/03/29 1,510 1,511 1,485 1,500 2,600
2021/03/26 1,498 1,515 1,498 1,504 2,200
2021/03/25 1,496 1,507 1,488 1,501 3,000
2021/03/24 1,551 1,551 1,458 1,480 11,800
2021/03/23 1,555 1,575 1,551 1,553 2,900
2021/03/22 1,535 1,559 1,530 1,545 6,200
2021/03/19 1,515 1,527 1,510 1,524 6,600
2021/03/18 1,513 1,520 1,510 1,515 2,600
2021/03/17 1,525 1,525 1,503 1,513 4,300
2021/03/16 1,520 1,520 1,490 1,510 2,700
2021/03/15 1,456 1,500 1,456 1,500 22,600
2021/03/12 1,452 1,459 1,451 1,454 1,500
2021/03/11 1,459 1,459 1,453 1,454 2,200
2021/03/10 1,443 1,457 1,440 1,457 4,400
2021/03/09 1,456 1,456 1,443 1,443 3,100
2021/03/08 1,447 1,453 1,442 1,453 3,600
2021/03/05 1,455 1,455 1,438 1,449 3,800
2021/03/04 1,450 1,462 1,442 1,446 18,400
2021/03/03 1,434 1,440 1,410 1,425 12,400
2021/03/02 1,428 1,430 1,422 1,430 2,200
2021/03/01 1,424 1,428 1,418 1,421 5,100
2021/02/26 1,419 1,426 1,406 1,418 8,700
2021/02/25 1,424 1,425 1,420 1,422 4,100
2021/02/24 1,415 1,415 1,408 1,415 3,300
2021/02/22 1,417 1,417 1,401 1,415 3,700
2021/02/19 1,420 1,423 1,406 1,415 5,900
2021/02/18 1,422 1,423 1,410 1,418 3,900
2021/02/17 1,421 1,428 1,401 1,416 6,600
2021/02/16 1,421 1,422 1,410 1,414 8,500
2021/02/15 1,410 1,425 1,410 1,418 15,000
2021/02/12 1,405 1,412 1,402 1,407 8,500
2021/02/10 1,393 1,402 1,392 1,401 5,300
2021/02/09 1,393 1,407 1,380 1,402 30,900
2021/02/08 1,372 1,383 1,365 1,383 6,900
2021/02/05 1,374 1,374 1,350 1,370 10,600
2021/02/04 1,370 1,373 1,362 1,364 3,800
2021/02/03 1,367 1,370 1,355 1,370 6,100
2021/02/02 1,351 1,372 1,349 1,372 8,200
2021/02/01 1,355 1,368 1,345 1,348 8,700
2021/01/29 1,383 1,383 1,343 1,347 39,400
2021/01/28 1,372 1,386 1,367 1,374 15,600
2021/01/27 1,390 1,393 1,375 1,393 31,000
2021/01/26 1,396 1,398 1,380 1,381 23,400
2021/01/25 1,422 1,422 1,389 1,404 47,200
2021/01/22 1,423 1,440 1,395 1,411 107,500
2021/01/21 1,470 1,517 1,424 1,431 483,600
2021/01/20 1,444 1,710 1,395 1,710 414,600
2021/01/19 1,417 1,417 1,409 1,410 1,200
2021/01/18 1,408 1,410 1,394 1,394 2,500
2021/01/15 1,419 1,419 1,390 1,407 1,700
2021/01/14 1,403 1,405 1,400 1,405 1,400
2021/01/13 1,404 1,404 1,403 1,403 500
2021/01/12 1,403 1,410 1,403 1,404 500
2021/01/08 1,403 1,415 1,402 1,403 900
2021/01/07 1,404 1,440 1,404 1,418 500
2021/01/06 1,395 1,413 1,395 1,413 400
2021/01/05 1,421 1,438 1,421 1,425 600
2021/01/04 1,427 1,435 1,416 1,435 1,200

このページの先頭へ