ヤガミ(7488)の株価時系列情報
ヤガミ(7488)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,881 | 2,881 | 2,881 | 2,881 | 100 |
| 2024/07/25 | 2,800 | 2,879 | 2,760 | 2,879 | 1,900 |
| 2024/07/24 | 2,863 | 2,898 | 2,798 | 2,829 | 2,000 |
| 2024/07/23 | 2,899 | 2,899 | 2,863 | 2,867 | 800 |
| 2024/07/22 | 2,870 | 2,899 | 2,870 | 2,899 | 300 |
| 2024/07/19 | 2,869 | 2,869 | 2,869 | 2,869 | 400 |
| 2024/07/18 | 2,870 | 2,920 | 2,848 | 2,869 | 3,600 |
| 2024/07/17 | 2,900 | 2,900 | 2,839 | 2,870 | 1,200 |
| 2024/07/16 | 2,804 | 2,836 | 2,804 | 2,836 | 1,800 |
| 2024/07/12 | 2,792 | 2,805 | 2,780 | 2,805 | 3,300 |
| 2024/07/11 | 2,788 | 2,788 | 2,765 | 2,765 | 400 |
| 2024/07/10 | 2,770 | 2,770 | 2,760 | 2,760 | 600 |
| 2024/07/09 | 2,780 | 2,781 | 2,770 | 2,770 | 20,900 |
| 2024/07/08 | 2,759 | 2,770 | 2,755 | 2,755 | 800 |
| 2024/07/05 | 2,760 | 2,760 | 2,725 | 2,759 | 1,200 |
| 2024/07/04 | 2,710 | 2,762 | 2,710 | 2,762 | 700 |
| 2024/07/03 | 2,786 | 2,787 | 2,690 | 2,690 | 4,800 |
| 2024/07/02 | 2,787 | 2,787 | 2,785 | 2,786 | 2,200 |
| 2024/07/01 | 2,749 | 2,749 | 2,745 | 2,749 | 1,200 |
| 2024/06/28 | 2,741 | 2,750 | 2,735 | 2,736 | 2,900 |
| 2024/06/27 | 2,785 | 2,785 | 2,735 | 2,748 | 2,300 |
| 2024/06/26 | 2,789 | 2,789 | 2,785 | 2,785 | 400 |
| 2024/06/25 | 2,775 | 2,775 | 2,694 | 2,701 | 4,000 |
| 2024/06/24 | 2,670 | 2,703 | 2,670 | 2,695 | 1,500 |
| 2024/06/21 | 2,649 | 2,663 | 2,649 | 2,663 | 2,300 |
| 2024/06/20 | 2,624 | 2,646 | 2,624 | 2,646 | 1,300 |
| 2024/06/19 | 2,655 | 2,655 | 2,615 | 2,649 | 1,800 |
| 2024/06/18 | 2,648 | 2,655 | 2,624 | 2,624 | 1,800 |
| 2024/06/17 | 2,611 | 2,647 | 2,611 | 2,618 | 2,000 |
| 2024/06/14 | 2,642 | 2,642 | 2,633 | 2,633 | 600 |
| 2024/06/13 | 2,644 | 2,644 | 2,607 | 2,607 | 500 |
| 2024/06/12 | 2,620 | 2,620 | 2,616 | 2,616 | 800 |
| 2024/06/11 | 2,610 | 2,620 | 2,610 | 2,620 | 400 |
| 2024/06/10 | 2,650 | 2,650 | 2,595 | 2,610 | 1,300 |
| 2024/06/07 | 2,604 | 2,615 | 2,600 | 2,605 | 2,700 |
| 2024/06/06 | 2,621 | 2,621 | 2,603 | 2,604 | 1,200 |
| 2024/06/05 | 2,602 | 2,623 | 2,602 | 2,623 | 2,200 |
| 2024/06/04 | 2,603 | 2,624 | 2,603 | 2,605 | 3,800 |
| 2024/06/03 | 2,604 | 2,645 | 2,602 | 2,602 | 9,400 |
| 2024/05/31 | 2,369 | 2,799 | 2,360 | 2,654 | 18,200 |
| 2024/05/30 | 2,407 | 2,407 | 2,360 | 2,369 | 10,000 |
| 2024/05/29 | 2,405 | 2,414 | 2,405 | 2,414 | 600 |
| 2024/05/28 | 2,415 | 2,415 | 2,403 | 2,407 | 900 |
| 2024/05/27 | 2,427 | 2,427 | 2,405 | 2,405 | 1,200 |
| 2024/05/24 | 2,407 | 2,409 | 2,399 | 2,409 | 1,100 |
| 2024/05/23 | 2,395 | 2,412 | 2,395 | 2,400 | 2,900 |
| 2024/05/22 | 2,405 | 2,405 | 2,400 | 2,400 | 1,000 |
| 2024/05/21 | 2,400 | 2,410 | 2,399 | 2,405 | 1,700 |
| 2024/05/20 | 2,400 | 2,428 | 2,398 | 2,398 | 3,000 |
| 2024/05/17 | 2,402 | 2,410 | 2,400 | 2,400 | 6,200 |
| 2024/05/16 | 2,413 | 2,413 | 2,402 | 2,404 | 1,600 |
| 2024/05/15 | 2,418 | 2,418 | 2,402 | 2,411 | 2,000 |
| 2024/05/14 | 2,406 | 2,406 | 2,403 | 2,404 | 1,100 |
| 2024/05/13 | 2,421 | 2,421 | 2,407 | 2,412 | 1,100 |
| 2024/05/10 | 2,410 | 2,425 | 2,395 | 2,415 | 9,800 |
| 2024/05/09 | 2,417 | 2,417 | 2,406 | 2,410 | 3,500 |
| 2024/05/08 | 2,411 | 2,421 | 2,411 | 2,421 | 2,300 |
| 2024/05/07 | 2,415 | 2,424 | 2,414 | 2,415 | 7,500 |
| 2024/05/02 | 2,428 | 2,428 | 2,405 | 2,415 | 10,400 |
| 2024/05/01 | 2,415 | 2,438 | 2,405 | 2,418 | 8,000 |
| 2024/04/30 | 2,442 | 2,444 | 2,415 | 2,416 | 9,700 |
| 2024/04/26 | 2,423 | 2,459 | 2,415 | 2,423 | 37,500 |
| 2024/04/25 | 2,610 | 2,614 | 2,560 | 2,571 | 13,300 |
| 2024/04/24 | 2,565 | 2,590 | 2,528 | 2,560 | 14,500 |
| 2024/04/23 | 2,575 | 2,596 | 2,480 | 2,550 | 21,500 |
| 2024/04/22 | 2,564 | 2,709 | 2,564 | 2,568 | 18,000 |
| 2024/04/19 | 2,590 | 2,620 | 2,506 | 2,619 | 11,600 |
| 2024/04/18 | 2,515 | 2,661 | 2,415 | 2,620 | 44,000 |
| 2024/04/17 | 3,110 | 3,110 | 3,030 | 3,035 | 13,000 |
| 2024/04/16 | 3,135 | 3,140 | 3,080 | 3,080 | 12,400 |
| 2024/04/15 | 3,115 | 3,185 | 3,075 | 3,120 | 18,800 |
| 2024/04/12 | 3,110 | 3,150 | 3,080 | 3,115 | 16,300 |
| 2024/04/11 | 3,115 | 3,130 | 3,085 | 3,120 | 7,500 |
| 2024/04/10 | 3,125 | 3,145 | 3,100 | 3,120 | 8,600 |
| 2024/04/09 | 3,070 | 3,125 | 3,065 | 3,120 | 8,000 |
| 2024/04/08 | 3,150 | 3,150 | 2,946 | 3,050 | 17,300 |
| 2024/04/05 | 3,160 | 3,165 | 3,100 | 3,155 | 11,000 |
| 2024/04/04 | 3,200 | 3,200 | 3,150 | 3,160 | 6,800 |
| 2024/04/03 | 3,180 | 3,200 | 3,150 | 3,155 | 13,000 |
| 2024/04/02 | 3,230 | 3,250 | 3,200 | 3,210 | 14,400 |
| 2024/04/01 | 3,155 | 3,245 | 3,155 | 3,215 | 17,300 |
| 2024/03/29 | 3,225 | 3,225 | 3,130 | 3,145 | 13,400 |
| 2024/03/28 | 3,030 | 3,260 | 3,025 | 3,120 | 23,400 |
| 2024/03/27 | 3,015 | 3,020 | 3,000 | 3,020 | 2,900 |
| 2024/03/26 | 2,990 | 3,010 | 2,960 | 3,010 | 2,400 |
| 2024/03/25 | 3,005 | 3,015 | 2,999 | 3,000 | 3,900 |
| 2024/03/22 | 2,990 | 3,020 | 2,986 | 3,005 | 6,200 |
| 2024/03/21 | 2,980 | 2,990 | 2,972 | 2,990 | 5,000 |
| 2024/03/19 | 2,980 | 2,987 | 2,980 | 2,985 | 500 |
| 2024/03/18 | 2,980 | 2,990 | 2,961 | 2,980 | 1,000 |
| 2024/03/15 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2024/03/14 | 2,945 | 2,984 | 2,945 | 2,950 | 4,300 |
| 2024/03/13 | 2,929 | 2,942 | 2,929 | 2,942 | 1,800 |
| 2024/03/12 | 2,924 | 2,930 | 2,924 | 2,924 | 800 |
| 2024/03/11 | 2,926 | 2,934 | 2,913 | 2,924 | 3,000 |
| 2024/03/08 | 2,933 | 2,933 | 2,926 | 2,933 | 2,500 |
| 2024/03/07 | 2,935 | 2,940 | 2,930 | 2,932 | 900 |
| 2024/03/06 | 2,931 | 2,931 | 2,922 | 2,929 | 3,900 |
| 2024/03/05 | 2,930 | 2,945 | 2,930 | 2,931 | 4,200 |
| 2024/03/04 | 2,930 | 2,945 | 2,930 | 2,933 | 500 |
| 2024/03/01 | 2,919 | 2,930 | 2,919 | 2,930 | 900 |
| 2024/02/29 | 2,923 | 2,925 | 2,915 | 2,919 | 2,500 |
| 2024/02/28 | 2,915 | 2,924 | 2,908 | 2,923 | 1,200 |
| 2024/02/27 | 2,907 | 2,920 | 2,907 | 2,920 | 400 |
| 2024/02/26 | 2,913 | 2,920 | 2,904 | 2,920 | 3,200 |
| 2024/02/22 | 2,918 | 2,919 | 2,900 | 2,907 | 2,200 |
| 2024/02/21 | 2,929 | 2,929 | 2,901 | 2,901 | 1,100 |
| 2024/02/20 | 2,900 | 2,949 | 2,900 | 2,943 | 2,600 |
| 2024/02/19 | 2,830 | 2,890 | 2,830 | 2,890 | 400 |
| 2024/02/16 | 2,820 | 2,840 | 2,820 | 2,830 | 400 |
| 2024/02/15 | 2,818 | 2,818 | 2,818 | 2,818 | 200 |
| 2024/02/14 | 2,830 | 2,830 | 2,816 | 2,816 | 900 |
| 2024/02/09 | 2,827 | 2,827 | 2,820 | 2,827 | 600 |
| 2024/02/08 | 2,818 | 2,818 | 2,818 | 2,818 | 400 |
| 2024/02/07 | 2,829 | 2,829 | 2,811 | 2,812 | 400 |
| 2024/02/06 | 2,830 | 2,830 | 2,811 | 2,811 | 1,000 |
| 2024/02/05 | 2,798 | 2,818 | 2,798 | 2,818 | 700 |
| 2024/02/02 | 2,828 | 2,828 | 2,805 | 2,828 | 500 |
| 2024/02/01 | 2,802 | 2,829 | 2,793 | 2,793 | 1,100 |
| 2024/01/31 | 2,801 | 2,802 | 2,800 | 2,802 | 500 |
| 2024/01/30 | 2,806 | 2,806 | 2,806 | 2,806 | 100 |
| 2024/01/29 | 2,809 | 2,840 | 2,809 | 2,837 | 1,000 |
| 2024/01/26 | 2,810 | 2,850 | 2,781 | 2,781 | 900 |
| 2024/01/25 | 2,800 | 2,810 | 2,800 | 2,810 | 700 |
| 2024/01/24 | 2,801 | 2,815 | 2,800 | 2,801 | 1,400 |
| 2024/01/23 | 2,797 | 2,797 | 2,797 | 2,797 | 100 |
| 2024/01/22 | 2,798 | 2,798 | 2,731 | 2,797 | 600 |
| 2024/01/19 | 2,795 | 2,795 | 2,795 | 2,795 | 100 |
| 2024/01/18 | 2,789 | 2,789 | 2,789 | 2,789 | 100 |
| 2024/01/17 | 2,789 | 2,789 | 2,741 | 2,741 | 400 |
| 2024/01/16 | 2,745 | 2,747 | 2,745 | 2,747 | 400 |
| 2024/01/15 | 2,744 | 2,797 | 2,744 | 2,745 | 1,600 |
| 2024/01/12 | 2,800 | 2,801 | 2,600 | 2,801 | 3,300 |
| 2024/01/11 | 2,750 | 2,766 | 2,750 | 2,766 | 2,600 |
| 2024/01/10 | 2,700 | 2,709 | 2,700 | 2,706 | 1,900 |
| 2024/01/09 | 2,650 | 2,650 | 2,642 | 2,650 | 1,400 |
| 2024/01/05 | 2,600 | 2,626 | 2,600 | 2,626 | 2,400 |
| 2024/01/04 | 2,578 | 2,600 | 2,566 | 2,599 | 1,300 |
| 2023/12/29 | 2,536 | 2,545 | 2,536 | 2,545 | 300 |
| 2023/12/28 | 2,573 | 2,573 | 2,533 | 2,533 | 200 |
| 2023/12/27 | 2,529 | 2,529 | 2,521 | 2,523 | 1,200 |
| 2023/12/26 | 2,537 | 2,537 | 2,528 | 2,528 | 1,100 |
| 2023/12/25 | 2,527 | 2,527 | 2,527 | 2,527 | 200 |
| 2023/12/22 | 2,535 | 2,535 | 2,535 | 2,535 | 200 |
| 2023/12/21 | 2,598 | 2,598 | 2,523 | 2,526 | 900 |
| 2023/12/20 | 2,560 | 2,560 | 2,560 | 2,560 | 100 |
| 2023/12/19 | 2,552 | 2,560 | 2,552 | 2,560 | 400 |
| 2023/12/18 | 2,550 | 2,550 | 2,545 | 2,545 | 800 |
| 2023/12/15 | 2,517 | 2,541 | 2,517 | 2,541 | 1,300 |
| 2023/12/14 | 2,518 | 2,539 | 2,518 | 2,539 | 300 |
| 2023/12/13 | 2,517 | 2,547 | 2,517 | 2,547 | 200 |
| 2023/12/12 | 2,537 | 2,538 | 2,537 | 2,538 | 400 |
| 2023/12/11 | 2,536 | 2,537 | 2,536 | 2,537 | 400 |
| 2023/12/08 | 2,515 | 2,515 | 2,515 | 2,515 | 200 |
| 2023/12/07 | 2,520 | 2,520 | 2,520 | 2,520 | 100 |
| 2023/12/06 | 2,517 | 2,538 | 2,517 | 2,522 | 1,300 |
| 2023/12/05 | 2,521 | 2,530 | 2,521 | 2,527 | 500 |
| 2023/12/04 | 2,520 | 2,520 | 2,520 | 2,520 | 600 |
| 2023/12/01 | 2,558 | 2,559 | 2,515 | 2,515 | 1,700 |
| 2023/11/30 | 2,530 | 2,540 | 2,530 | 2,540 | 600 |
| 2023/11/29 | 2,531 | 2,531 | 2,531 | 2,531 | 300 |
| 2023/11/28 | 2,530 | 2,530 | 2,530 | 2,530 | 400 |
| 2023/11/27 | 2,525 | 2,550 | 2,497 | 2,515 | 1,700 |
| 2023/11/24 | 2,530 | 2,535 | 2,493 | 2,530 | 3,700 |
| 2023/11/22 | 2,530 | 2,530 | 2,530 | 2,530 | 200 |
| 2023/11/21 | 2,530 | 2,530 | 2,510 | 2,520 | 800 |
| 2023/11/20 | 2,530 | 2,530 | 2,530 | 2,530 | 300 |
| 2023/11/17 | 2,509 | 2,530 | 2,509 | 2,520 | 1,300 |
| 2023/11/16 | 2,505 | 2,505 | 2,495 | 2,495 | 300 |
| 2023/11/15 | 2,469 | 2,500 | 2,469 | 2,500 | 1,200 |
| 2023/11/14 | 2,500 | 2,550 | 2,500 | 2,500 | 800 |
| 2023/11/13 | 2,499 | 2,500 | 2,483 | 2,500 | 600 |
| 2023/11/10 | 2,513 | 2,513 | 2,510 | 2,510 | 800 |
| 2023/11/08 | 2,502 | 2,513 | 2,496 | 2,513 | 600 |
| 2023/11/07 | 2,500 | 2,543 | 2,500 | 2,502 | 600 |
| 2023/11/06 | 2,501 | 2,520 | 2,501 | 2,520 | 500 |
| 2023/11/02 | 2,525 | 2,545 | 2,485 | 2,545 | 500 |
| 2023/11/01 | 2,549 | 2,549 | 2,549 | 2,549 | 200 |
| 2023/10/31 | 2,500 | 2,500 | 2,495 | 2,500 | 400 |
| 2023/10/30 | 2,500 | 2,500 | 2,495 | 2,495 | 800 |
| 2023/10/27 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2023/10/26 | 2,500 | 2,500 | 2,500 | 2,500 | 200 |
| 2023/10/25 | 2,499 | 2,500 | 2,483 | 2,500 | 300 |
| 2023/10/24 | 2,499 | 2,499 | 2,499 | 2,499 | 100 |
| 2023/10/23 | 2,484 | 2,548 | 2,484 | 2,545 | 700 |
| 2023/10/20 | 2,500 | 2,500 | 2,471 | 2,471 | 300 |
| 2023/10/19 | 2,550 | 2,550 | 2,549 | 2,549 | 200 |
| 2023/10/18 | 2,496 | 2,499 | 2,496 | 2,499 | 300 |
| 2023/10/17 | 2,450 | 2,496 | 2,450 | 2,496 | 600 |
| 2023/10/16 | 2,483 | 2,493 | 2,459 | 2,459 | 1,500 |
| 2023/10/13 | 2,486 | 2,486 | 2,483 | 2,483 | 800 |
| 2023/10/12 | 2,572 | 2,572 | 2,483 | 2,483 | 1,800 |
| 2023/10/11 | 2,572 | 2,572 | 2,571 | 2,572 | 1,100 |
| 2023/10/10 | 2,520 | 2,572 | 2,520 | 2,572 | 1,000 |
| 2023/10/06 | 2,515 | 2,520 | 2,515 | 2,515 | 400 |
| 2023/10/04 | 2,511 | 2,569 | 2,509 | 2,509 | 1,000 |
| 2023/10/03 | 2,543 | 2,543 | 2,507 | 2,542 | 500 |
| 2023/10/02 | 2,577 | 2,577 | 2,504 | 2,504 | 200 |
| 2023/09/29 | 2,508 | 2,535 | 2,508 | 2,535 | 300 |
| 2023/09/27 | 2,504 | 2,519 | 2,504 | 2,519 | 1,500 |