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
2025/06/13 2,325 2,345 2,275 2,286 7,700
2025/06/12 2,345 2,345 2,310 2,320 6,000
2025/06/11 2,381 2,400 2,325 2,325 16,500
2025/06/10 2,359 2,399 2,347 2,360 13,200
2025/06/09 2,316 2,349 2,296 2,329 13,900
2025/06/06 2,338 2,350 2,315 2,315 8,800
2025/06/05 2,313 2,366 2,313 2,329 13,200
2025/06/04 2,311 2,335 2,308 2,325 8,900
2025/06/03 2,330 2,330 2,302 2,318 10,400
2025/06/02 2,275 2,325 2,275 2,318 15,800
2025/05/30 2,264 2,293 2,258 2,262 7,100
2025/05/29 2,265 2,300 2,265 2,293 4,800
2025/05/28 2,299 2,301 2,258 2,260 5,500
2025/05/27 2,260 2,319 2,234 2,277 13,800
2025/05/26 2,307 2,307 2,190 2,257 28,100
2025/05/23 2,310 2,333 2,307 2,307 12,200
2025/05/22 2,272 2,330 2,268 2,319 15,300
2025/05/21 2,292 2,326 2,266 2,295 23,700
2025/05/20 2,260 2,268 2,240 2,260 9,300
2025/05/19 2,246 2,265 2,240 2,254 18,400
2025/05/16 2,214 2,265 2,204 2,233 15,900
2025/05/15 2,202 2,216 2,185 2,194 5,900
2025/05/14 2,196 2,228 2,166 2,227 11,500
2025/05/13 2,271 2,272 2,181 2,193 38,100
2025/05/12 2,108 2,166 2,084 2,166 13,400
2025/05/09 2,098 2,100 2,062 2,080 4,400
2025/05/08 2,100 2,100 2,073 2,098 2,100
2025/05/07 2,097 2,100 2,069 2,100 7,300
2025/05/02 2,040 2,062 2,036 2,062 1,500
2025/05/01 2,030 2,058 2,027 2,027 3,700
2025/04/30 2,045 2,047 2,024 2,047 2,900
2025/04/28 2,014 2,046 2,011 2,032 3,600
2025/04/25 2,054 2,054 2,013 2,013 2,200
2025/04/24 2,052 2,058 2,001 2,033 2,700
2025/04/23 2,035 2,039 2,021 2,035 2,600
2025/04/22 2,006 2,038 2,003 2,003 1,400
2025/04/21 2,031 2,058 2,004 2,006 6,700
2025/04/18 1,979 2,027 1,965 2,021 6,500
2025/04/17 1,940 1,965 1,931 1,954 3,300
2025/04/16 1,947 1,950 1,915 1,940 3,600
2025/04/15 1,965 1,965 1,927 1,927 2,500
2025/04/14 1,947 1,949 1,921 1,930 2,700
2025/04/11 1,909 1,938 1,869 1,938 2,500
2025/04/10 1,996 1,998 1,914 1,957 7,100
2025/04/09 1,888 1,888 1,839 1,853 8,100
2025/04/08 1,969 1,988 1,884 1,925 11,100
2025/04/07 1,741 1,882 1,718 1,780 31,500
2025/04/04 1,998 2,001 1,830 1,981 20,700
2025/04/03 2,020 2,036 1,995 2,014 8,100
2025/04/02 2,068 2,073 2,035 2,042 2,300
2025/04/01 2,070 2,074 2,062 2,074 1,500
2025/03/31 2,098 2,098 2,040 2,070 6,800
2025/03/28 2,063 2,124 2,048 2,112 9,300
2025/03/27 2,158 2,158 2,126 2,148 5,100
2025/03/26 2,112 2,165 2,112 2,162 6,500
2025/03/25 2,149 2,149 2,130 2,130 5,000
2025/03/24 2,148 2,159 2,137 2,149 11,300
2025/03/21 2,111 2,180 2,109 2,148 18,500
2025/03/19 2,121 2,150 2,095 2,130 58,700
2025/03/18 2,027 2,048 2,027 2,030 9,900
2025/03/17 2,031 2,031 2,015 2,018 4,700
2025/03/14 2,020 2,026 2,012 2,025 4,600
2025/03/13 2,038 2,038 2,011 2,020 2,700
2025/03/12 2,019 2,031 2,018 2,018 4,800
2025/03/11 2,021 2,030 1,995 2,030 9,300
2025/03/10 2,050 2,099 2,050 2,052 2,100
2025/03/07 2,051 2,051 2,031 2,050 1,900
2025/03/06 2,120 2,120 2,050 2,051 7,900
2025/03/05 2,018 2,122 2,011 2,118 4,200
2025/03/04 2,020 2,024 2,006 2,021 2,500
2025/03/03 2,015 2,030 2,010 2,020 1,500
2025/02/28 2,012 2,012 2,001 2,012 2,100
2025/02/27 2,016 2,021 2,016 2,020 1,600
2025/02/26 2,042 2,042 2,011 2,021 33,300
2025/02/25 2,016 2,044 2,008 2,035 4,800
2025/02/21 1,999 2,016 1,998 2,016 1,800
2025/02/20 2,014 2,032 1,996 2,013 5,400
2025/02/19 2,037 2,037 2,024 2,024 1,700
2025/02/18 2,018 2,039 2,012 2,039 1,600
2025/02/17 2,032 2,032 2,000 2,010 3,300
2025/02/14 2,018 2,018 2,001 2,001 2,200
2025/02/13 2,018 2,030 2,010 2,010 1,600
2025/02/12 2,000 2,022 1,983 2,010 5,600
2025/02/10 2,039 2,056 1,999 2,013 10,100
2025/02/07 2,003 2,050 1,985 2,050 4,100
2025/02/06 1,995 2,020 1,995 2,000 2,300
2025/02/05 2,004 2,010 1,991 1,991 2,200
2025/02/04 1,996 2,045 1,990 2,004 5,000
2025/02/03 2,000 2,000 1,980 1,995 4,900
2025/01/31 2,019 2,047 1,956 2,000 6,300
2025/01/30 2,038 2,038 2,001 2,012 2,900
2025/01/29 2,041 2,064 2,036 2,040 4,500
2025/01/28 2,081 2,127 2,036 2,050 10,100
2025/01/27 2,046 2,100 2,045 2,084 6,000
2025/01/24 2,048 2,049 2,028 2,039 3,500
2025/01/23 2,050 2,060 2,050 2,055 1,600
2025/01/22 2,029 2,074 2,029 2,050 2,200
2025/01/21 2,063 2,074 2,026 2,026 3,800
2025/01/20 2,024 2,075 2,024 2,050 5,800
2025/01/17 2,022 2,024 1,982 2,024 6,500
2025/01/16 2,013 2,036 2,013 2,022 2,900
2025/01/15 2,030 2,030 2,000 2,013 4,500
2025/01/14 2,050 2,050 1,979 1,995 7,400
2025/01/10 2,062 2,092 2,052 2,060 2,800
2025/01/09 1,997 2,137 1,997 2,082 10,100
2025/01/08 2,050 2,080 1,983 1,984 19,600
2025/01/07 2,082 2,090 2,050 2,056 8,900
2025/01/06 2,116 2,197 2,081 2,082 9,200

このページの先頭へ