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 |
|---|---|---|---|---|---|
| 2025/10/17 | 4,400 | 4,450 | 3,975 | 4,440 | 15,300 |
| 2025/10/16 | 4,565 | 4,600 | 4,550 | 4,555 | 6,100 |
| 2025/10/15 | 4,520 | 4,575 | 4,520 | 4,565 | 2,400 |
| 2025/10/14 | 4,600 | 4,610 | 4,515 | 4,515 | 6,700 |
| 2025/10/10 | 4,600 | 4,630 | 4,570 | 4,575 | 4,500 |
| 2025/10/09 | 4,585 | 4,595 | 4,560 | 4,585 | 6,100 |
| 2025/10/08 | 4,590 | 4,595 | 4,570 | 4,585 | 2,200 |
| 2025/10/07 | 4,590 | 4,590 | 4,575 | 4,575 | 3,400 |
| 2025/10/06 | 4,580 | 4,590 | 4,580 | 4,585 | 4,100 |
| 2025/10/03 | 4,570 | 4,575 | 4,560 | 4,575 | 1,700 |
| 2025/10/02 | 4,570 | 4,575 | 4,525 | 4,570 | 2,100 |
| 2025/10/01 | 4,585 | 4,630 | 4,520 | 4,550 | 8,900 |
| 2025/09/30 | 4,595 | 4,600 | 4,560 | 4,585 | 4,600 |
| 2025/09/29 | 4,505 | 4,575 | 4,505 | 4,555 | 4,400 |
| 2025/09/26 | 4,420 | 4,515 | 4,420 | 4,505 | 2,400 |
| 2025/09/25 | 4,430 | 4,475 | 4,410 | 4,420 | 2,200 |
| 2025/09/24 | 4,415 | 4,415 | 4,405 | 4,405 | 1,700 |
| 2025/09/22 | 4,400 | 4,490 | 4,370 | 4,415 | 2,000 |
| 2025/09/19 | 4,460 | 4,460 | 4,380 | 4,390 | 1,800 |
| 2025/09/18 | 4,395 | 4,415 | 4,365 | 4,390 | 3,000 |
| 2025/09/17 | 4,425 | 4,425 | 4,360 | 4,400 | 3,800 |
| 2025/09/16 | 4,510 | 4,510 | 4,380 | 4,420 | 7,100 |
| 2025/09/12 | 4,450 | 4,495 | 4,440 | 4,465 | 2,000 |
| 2025/09/11 | 4,485 | 4,490 | 4,430 | 4,450 | 6,400 |
| 2025/09/10 | 4,560 | 4,565 | 4,545 | 4,545 | 1,900 |
| 2025/09/09 | 4,580 | 4,595 | 4,560 | 4,560 | 2,000 |
| 2025/09/08 | 4,615 | 4,615 | 4,580 | 4,580 | 3,200 |
| 2025/09/05 | 4,570 | 4,635 | 4,570 | 4,580 | 2,300 |
| 2025/09/04 | 4,530 | 4,570 | 4,530 | 4,570 | 1,900 |
| 2025/09/03 | 4,590 | 4,590 | 4,455 | 4,530 | 4,200 |
| 2025/09/02 | 4,470 | 4,595 | 4,450 | 4,570 | 3,400 |
| 2025/09/01 | 4,435 | 4,480 | 4,430 | 4,470 | 2,600 |
| 2025/08/29 | 4,385 | 4,400 | 4,385 | 4,400 | 900 |
| 2025/08/28 | 4,395 | 4,405 | 4,375 | 4,380 | 1,700 |
| 2025/08/27 | 4,400 | 4,405 | 4,340 | 4,395 | 2,900 |
| 2025/08/26 | 4,455 | 4,455 | 4,310 | 4,395 | 6,300 |
| 2025/08/25 | 4,510 | 4,510 | 4,300 | 4,430 | 7,700 |
| 2025/08/22 | 4,280 | 4,475 | 4,250 | 4,370 | 10,700 |
| 2025/08/21 | 4,225 | 4,275 | 4,225 | 4,275 | 3,800 |
| 2025/08/20 | 4,215 | 4,250 | 4,210 | 4,250 | 4,500 |
| 2025/08/19 | 4,215 | 4,220 | 4,190 | 4,215 | 2,500 |
| 2025/08/18 | 4,245 | 4,250 | 4,170 | 4,215 | 5,700 |
| 2025/08/15 | 4,195 | 4,240 | 4,195 | 4,225 | 2,400 |
| 2025/08/14 | 4,285 | 4,285 | 4,165 | 4,170 | 2,800 |
| 2025/08/13 | 4,365 | 4,365 | 4,150 | 4,240 | 5,200 |
| 2025/08/12 | 4,030 | 4,710 | 4,000 | 4,230 | 12,600 |
| 2025/08/08 | 4,065 | 4,065 | 4,005 | 4,010 | 4,700 |
| 2025/08/07 | 3,995 | 4,070 | 3,980 | 4,070 | 2,200 |
| 2025/08/06 | 3,980 | 3,980 | 3,915 | 3,960 | 1,700 |
| 2025/08/05 | 3,895 | 3,945 | 3,895 | 3,935 | 2,100 |
| 2025/08/04 | 3,895 | 3,895 | 3,875 | 3,890 | 2,100 |
| 2025/08/01 | 3,870 | 3,875 | 3,850 | 3,875 | 2,600 |
| 2025/07/31 | 3,865 | 3,870 | 3,860 | 3,865 | 2,700 |
| 2025/07/30 | 3,860 | 3,870 | 3,850 | 3,865 | 3,100 |
| 2025/07/29 | 3,865 | 3,865 | 3,860 | 3,860 | 1,500 |
| 2025/07/28 | 3,860 | 3,870 | 3,860 | 3,860 | 1,700 |
| 2025/07/25 | 3,855 | 3,860 | 3,855 | 3,855 | 1,200 |
| 2025/07/24 | 3,860 | 3,860 | 3,860 | 3,860 | 1,800 |
| 2025/07/23 | 3,860 | 3,895 | 3,850 | 3,855 | 1,900 |
| 2025/07/22 | 3,855 | 3,890 | 3,855 | 3,860 | 2,300 |
| 2025/07/18 | 3,855 | 3,860 | 3,855 | 3,860 | 1,300 |
| 2025/07/17 | 3,850 | 3,855 | 3,810 | 3,845 | 900 |
| 2025/07/16 | 3,850 | 3,865 | 3,845 | 3,845 | 1,000 |
| 2025/07/15 | 3,855 | 3,895 | 3,805 | 3,865 | 1,800 |
| 2025/07/14 | 3,755 | 3,850 | 3,740 | 3,840 | 1,100 |
| 2025/07/11 | 3,705 | 3,785 | 3,705 | 3,755 | 1,200 |
| 2025/07/10 | 3,800 | 3,800 | 3,715 | 3,745 | 1,600 |
| 2025/07/09 | 3,650 | 3,695 | 3,650 | 3,695 | 1,500 |
| 2025/07/08 | 3,590 | 3,800 | 3,585 | 3,625 | 3,800 |
| 2025/07/07 | 3,595 | 3,660 | 3,580 | 3,625 | 1,800 |
| 2025/07/04 | 3,705 | 3,705 | 3,575 | 3,595 | 3,500 |
| 2025/07/03 | 3,570 | 3,605 | 3,565 | 3,565 | 1,700 |
| 2025/07/02 | 3,585 | 3,665 | 3,560 | 3,565 | 3,000 |
| 2025/07/01 | 3,560 | 3,565 | 3,525 | 3,565 | 1,200 |
| 2025/06/30 | 3,585 | 3,635 | 3,515 | 3,560 | 3,800 |
| 2025/06/27 | 3,515 | 3,585 | 3,510 | 3,585 | 2,800 |
| 2025/06/26 | 3,580 | 3,590 | 3,520 | 3,520 | 4,200 |
| 2025/06/25 | 3,600 | 3,690 | 3,580 | 3,580 | 4,400 |
| 2025/06/24 | 3,610 | 3,620 | 3,580 | 3,580 | 2,400 |
| 2025/06/23 | 3,590 | 3,625 | 3,540 | 3,540 | 4,000 |
| 2025/06/20 | 3,625 | 3,625 | 3,590 | 3,610 | 3,700 |
| 2025/06/19 | 3,590 | 3,625 | 3,580 | 3,620 | 2,700 |
| 2025/06/18 | 3,560 | 3,730 | 3,560 | 3,595 | 4,800 |
| 2025/06/17 | 3,525 | 3,580 | 3,525 | 3,550 | 2,800 |
| 2025/06/16 | 3,515 | 3,520 | 3,500 | 3,520 | 3,700 |
| 2025/06/13 | 3,525 | 3,525 | 3,475 | 3,490 | 5,500 |
| 2025/06/12 | 3,525 | 3,525 | 3,510 | 3,525 | 1,000 |
| 2025/06/11 | 3,495 | 3,535 | 3,465 | 3,520 | 1,100 |
| 2025/06/10 | 3,495 | 3,525 | 3,495 | 3,495 | 2,800 |
| 2025/06/09 | 3,500 | 3,500 | 3,465 | 3,495 | 3,200 |
| 2025/06/06 | 3,510 | 3,550 | 3,485 | 3,485 | 4,100 |
| 2025/06/05 | 3,460 | 3,500 | 3,460 | 3,465 | 7,300 |
| 2025/06/04 | 3,500 | 3,570 | 3,470 | 3,470 | 11,300 |
| 2025/06/03 | 3,625 | 3,625 | 3,400 | 3,495 | 23,800 |
| 2025/06/02 | 3,610 | 3,800 | 3,610 | 3,640 | 39,500 |
| 2025/05/30 | 2,924 | 3,425 | 2,916 | 3,425 | 22,800 |
| 2025/05/29 | 2,924 | 2,925 | 2,919 | 2,924 | 1,800 |
| 2025/05/28 | 2,923 | 2,924 | 2,920 | 2,924 | 1,900 |
| 2025/05/27 | 2,946 | 2,946 | 2,918 | 2,920 | 2,300 |
| 2025/05/26 | 2,925 | 2,930 | 2,919 | 2,929 | 1,500 |
| 2025/05/23 | 2,929 | 2,946 | 2,917 | 2,917 | 2,700 |
| 2025/05/22 | 2,933 | 2,957 | 2,911 | 2,911 | 2,300 |
| 2025/05/21 | 2,940 | 2,940 | 2,939 | 2,939 | 500 |
| 2025/05/20 | 2,941 | 2,998 | 2,920 | 2,920 | 3,800 |
| 2025/05/19 | 2,914 | 2,945 | 2,914 | 2,940 | 600 |
| 2025/05/16 | 2,936 | 2,936 | 2,914 | 2,914 | 800 |
| 2025/05/15 | 2,892 | 2,920 | 2,892 | 2,920 | 900 |
| 2025/05/14 | 2,960 | 2,960 | 2,851 | 2,914 | 5,300 |
| 2025/05/13 | 2,961 | 2,975 | 2,957 | 2,957 | 2,000 |
| 2025/05/12 | 2,963 | 2,963 | 2,963 | 2,963 | 400 |
| 2025/05/09 | 2,976 | 2,976 | 2,955 | 2,975 | 1,700 |
| 2025/05/08 | 2,985 | 3,030 | 2,965 | 2,977 | 1,200 |
| 2025/05/07 | 2,984 | 2,984 | 2,966 | 2,966 | 1,500 |
| 2025/05/02 | 3,035 | 3,035 | 2,967 | 2,984 | 2,600 |
| 2025/05/01 | 2,969 | 2,993 | 2,962 | 2,993 | 3,000 |
| 2025/04/30 | 2,971 | 2,980 | 2,969 | 2,976 | 1,400 |
| 2025/04/28 | 2,900 | 3,000 | 2,885 | 2,971 | 19,400 |
| 2025/04/25 | 3,055 | 3,075 | 3,050 | 3,070 | 4,300 |
| 2025/04/24 | 3,020 | 3,055 | 3,020 | 3,055 | 6,200 |
| 2025/04/23 | 3,025 | 3,025 | 3,000 | 3,025 | 2,000 |
| 2025/04/22 | 2,981 | 3,030 | 2,980 | 2,981 | 3,100 |
| 2025/04/21 | 3,020 | 3,050 | 2,987 | 3,025 | 5,000 |
| 2025/04/18 | 2,945 | 3,000 | 2,945 | 2,987 | 11,900 |
| 2025/04/17 | 3,055 | 3,100 | 3,020 | 3,065 | 9,900 |
| 2025/04/16 | 3,060 | 3,235 | 3,050 | 3,205 | 12,300 |
| 2025/04/15 | 3,190 | 3,300 | 3,190 | 3,250 | 9,200 |
| 2025/04/14 | 3,235 | 3,240 | 3,190 | 3,190 | 5,000 |
| 2025/04/11 | 3,225 | 3,290 | 3,120 | 3,200 | 6,000 |
| 2025/04/10 | 3,265 | 3,265 | 3,170 | 3,175 | 5,600 |
| 2025/04/09 | 3,140 | 3,265 | 3,090 | 3,120 | 6,400 |
| 2025/04/08 | 3,065 | 3,300 | 3,065 | 3,180 | 7,000 |
| 2025/04/07 | 3,210 | 3,210 | 3,000 | 3,015 | 8,500 |
| 2025/04/04 | 3,200 | 3,210 | 3,150 | 3,210 | 5,300 |
| 2025/04/03 | 3,200 | 3,215 | 3,150 | 3,205 | 5,800 |
| 2025/04/02 | 3,250 | 3,255 | 3,200 | 3,250 | 6,500 |
| 2025/04/01 | 3,200 | 3,260 | 3,165 | 3,210 | 10,800 |
| 2025/03/31 | 3,200 | 3,210 | 3,120 | 3,180 | 8,900 |
| 2025/03/28 | 3,195 | 3,215 | 3,160 | 3,195 | 12,300 |
| 2025/03/27 | 3,100 | 3,115 | 3,085 | 3,110 | 3,300 |
| 2025/03/26 | 3,075 | 3,120 | 3,075 | 3,100 | 2,300 |
| 2025/03/25 | 3,075 | 3,080 | 3,070 | 3,070 | 1,300 |
| 2025/03/24 | 3,070 | 3,200 | 3,055 | 3,075 | 5,700 |
| 2025/03/21 | 3,090 | 3,100 | 3,050 | 3,050 | 1,900 |
| 2025/03/19 | 3,110 | 3,130 | 3,090 | 3,090 | 1,800 |
| 2025/03/18 | 3,110 | 3,115 | 3,105 | 3,110 | 1,500 |
| 2025/03/17 | 3,090 | 3,120 | 3,085 | 3,110 | 2,000 |
| 2025/03/14 | 3,100 | 3,150 | 3,075 | 3,120 | 7,400 |
| 2025/03/13 | 3,060 | 3,065 | 3,035 | 3,055 | 1,300 |
| 2025/03/12 | 3,045 | 3,050 | 3,040 | 3,050 | 700 |
| 2025/03/11 | 3,035 | 3,040 | 3,000 | 3,040 | 1,700 |
| 2025/03/10 | 3,020 | 3,035 | 3,000 | 3,035 | 1,700 |
| 2025/03/07 | 3,010 | 3,030 | 3,010 | 3,030 | 900 |
| 2025/03/06 | 3,015 | 3,015 | 3,010 | 3,010 | 600 |
| 2025/03/05 | 2,995 | 3,035 | 2,995 | 3,035 | 600 |
| 2025/03/04 | 3,035 | 3,055 | 2,995 | 2,995 | 1,200 |
| 2025/03/03 | 2,994 | 3,030 | 2,994 | 3,030 | 700 |
| 2025/02/28 | 3,055 | 3,060 | 2,940 | 2,950 | 1,400 |
| 2025/02/27 | 3,000 | 3,065 | 3,000 | 3,065 | 1,000 |
| 2025/02/26 | 2,978 | 2,978 | 2,975 | 2,975 | 200 |
| 2025/02/25 | 2,981 | 3,035 | 2,899 | 2,978 | 6,300 |
| 2025/02/21 | 3,030 | 3,250 | 2,981 | 2,981 | 12,100 |
| 2025/02/20 | 3,030 | 3,050 | 3,025 | 3,050 | 3,800 |
| 2025/02/19 | 2,999 | 3,025 | 2,995 | 3,025 | 1,500 |
| 2025/02/18 | 3,010 | 3,010 | 2,979 | 2,987 | 900 |
| 2025/02/17 | 2,999 | 3,015 | 2,979 | 2,980 | 3,800 |
| 2025/02/14 | 2,960 | 2,994 | 2,951 | 2,994 | 2,100 |
| 2025/02/13 | 2,946 | 2,955 | 2,945 | 2,951 | 2,000 |
| 2025/02/12 | 2,947 | 2,947 | 2,941 | 2,947 | 2,700 |
| 2025/02/10 | 2,947 | 2,947 | 2,938 | 2,947 | 600 |
| 2025/02/07 | 2,940 | 2,945 | 2,939 | 2,945 | 500 |
| 2025/02/06 | 2,919 | 2,944 | 2,919 | 2,941 | 1,500 |
| 2025/02/05 | 2,944 | 2,944 | 2,912 | 2,912 | 300 |
| 2025/02/04 | 2,900 | 2,947 | 2,900 | 2,909 | 900 |
| 2025/02/03 | 2,899 | 2,941 | 2,891 | 2,891 | 2,700 |
| 2025/01/31 | 2,896 | 2,896 | 2,892 | 2,896 | 1,000 |
| 2025/01/30 | 2,891 | 2,895 | 2,890 | 2,895 | 500 |
| 2025/01/29 | 2,875 | 2,891 | 2,875 | 2,891 | 1,300 |
| 2025/01/28 | 2,863 | 2,875 | 2,863 | 2,874 | 700 |
| 2025/01/27 | 2,853 | 2,889 | 2,853 | 2,861 | 1,600 |
| 2025/01/24 | 2,850 | 2,870 | 2,850 | 2,851 | 800 |
| 2025/01/23 | 2,862 | 2,862 | 2,850 | 2,850 | 300 |
| 2025/01/22 | 2,830 | 2,855 | 2,830 | 2,855 | 700 |
| 2025/01/20 | 2,825 | 2,837 | 2,803 | 2,830 | 1,800 |
| 2025/01/17 | 2,810 | 2,810 | 2,800 | 2,801 | 900 |
| 2025/01/16 | 2,810 | 2,810 | 2,799 | 2,799 | 500 |
| 2025/01/15 | 2,803 | 2,804 | 2,797 | 2,800 | 1,800 |
| 2025/01/14 | 2,815 | 2,820 | 2,797 | 2,800 | 3,000 |
| 2025/01/10 | 2,821 | 2,821 | 2,805 | 2,810 | 2,500 |
| 2025/01/09 | 2,817 | 2,827 | 2,817 | 2,821 | 1,300 |
| 2025/01/08 | 2,820 | 2,838 | 2,810 | 2,838 | 1,200 |
| 2025/01/07 | 2,800 | 2,837 | 2,770 | 2,837 | 2,900 |
| 2025/01/06 | 2,841 | 2,869 | 2,719 | 2,760 | 18,600 |
| 2024/12/30 | 2,804 | 2,842 | 2,786 | 2,838 | 1,500 |
| 2024/12/27 | 2,865 | 2,865 | 2,772 | 2,774 | 4,800 |
| 2024/12/26 | 2,800 | 2,803 | 2,786 | 2,786 | 3,200 |
| 2024/12/25 | 2,780 | 2,800 | 2,780 | 2,800 | 1,000 |
| 2024/12/24 | 2,780 | 2,793 | 2,780 | 2,780 | 700 |
| 2024/12/23 | 2,790 | 2,790 | 2,772 | 2,772 | 1,200 |
| 2024/12/20 | 2,796 | 2,800 | 2,790 | 2,790 | 1,100 |
| 2024/12/19 | 2,772 | 2,777 | 2,772 | 2,777 | 300 |