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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/18 | 2,761 | 2,796 | 2,761 | 2,796 | 800 |
| 2024/12/17 | 2,761 | 2,789 | 2,760 | 2,761 | 1,500 |
| 2024/12/16 | 2,780 | 2,796 | 2,761 | 2,761 | 1,700 |
| 2024/12/13 | 2,796 | 2,796 | 2,779 | 2,780 | 800 |
| 2024/12/12 | 2,794 | 2,794 | 2,770 | 2,778 | 500 |
| 2024/12/11 | 2,777 | 2,792 | 2,771 | 2,792 | 1,100 |
| 2024/12/10 | 2,793 | 2,793 | 2,789 | 2,793 | 500 |
| 2024/12/09 | 2,770 | 2,770 | 2,770 | 2,770 | 200 |
| 2024/12/06 | 2,805 | 2,805 | 2,770 | 2,770 | 1,300 |
| 2024/12/05 | 2,778 | 2,778 | 2,778 | 2,778 | 100 |
| 2024/12/04 | 2,773 | 2,773 | 2,766 | 2,766 | 300 |
| 2024/12/03 | 2,765 | 2,788 | 2,765 | 2,788 | 300 |
| 2024/12/02 | 2,803 | 2,805 | 2,803 | 2,805 | 1,200 |
| 2024/11/29 | 2,800 | 2,800 | 2,780 | 2,780 | 1,400 |
| 2024/11/28 | 2,758 | 2,810 | 2,747 | 2,797 | 1,300 |
| 2024/11/27 | 2,762 | 2,762 | 2,731 | 2,731 | 1,900 |
| 2024/11/26 | 2,810 | 2,825 | 2,757 | 2,757 | 2,300 |
| 2024/11/25 | 2,845 | 2,845 | 2,780 | 2,781 | 4,500 |
| 2024/11/22 | 2,739 | 2,870 | 2,733 | 2,845 | 10,800 |
| 2024/11/21 | 2,719 | 2,723 | 2,710 | 2,718 | 1,100 |
| 2024/11/20 | 2,709 | 2,719 | 2,708 | 2,719 | 1,400 |
| 2024/11/19 | 2,693 | 2,718 | 2,670 | 2,685 | 1,600 |
| 2024/11/18 | 2,700 | 2,724 | 2,683 | 2,692 | 2,000 |
| 2024/11/15 | 2,674 | 2,749 | 2,674 | 2,677 | 2,000 |
| 2024/11/14 | 2,680 | 2,685 | 2,671 | 2,671 | 300 |
| 2024/11/12 | 2,691 | 2,691 | 2,685 | 2,685 | 300 |
| 2024/11/11 | 2,699 | 2,699 | 2,661 | 2,661 | 1,400 |
| 2024/11/08 | 2,679 | 2,679 | 2,663 | 2,665 | 1,000 |
| 2024/11/07 | 2,660 | 2,660 | 2,651 | 2,651 | 700 |
| 2024/11/06 | 2,660 | 2,679 | 2,660 | 2,664 | 800 |
| 2024/11/05 | 2,660 | 2,720 | 2,659 | 2,679 | 1,600 |
| 2024/11/01 | 2,680 | 2,680 | 2,660 | 2,660 | 1,200 |
| 2024/10/31 | 2,665 | 2,665 | 2,660 | 2,665 | 600 |
| 2024/10/30 | 2,610 | 2,678 | 2,610 | 2,675 | 10,100 |
| 2024/10/29 | 2,705 | 2,770 | 2,696 | 2,760 | 2,500 |
| 2024/10/28 | 2,704 | 2,739 | 2,641 | 2,739 | 5,300 |
| 2024/10/25 | 2,700 | 2,700 | 2,625 | 2,654 | 3,600 |
| 2024/10/24 | 2,672 | 2,735 | 2,664 | 2,664 | 1,300 |
| 2024/10/23 | 2,681 | 2,705 | 2,681 | 2,700 | 1,800 |
| 2024/10/22 | 2,890 | 2,890 | 2,666 | 2,692 | 7,900 |
| 2024/10/21 | 2,738 | 2,738 | 2,660 | 2,690 | 2,900 |
| 2024/10/18 | 2,726 | 2,739 | 2,692 | 2,704 | 3,900 |
| 2024/10/17 | 2,715 | 2,781 | 2,705 | 2,762 | 13,100 |
| 2024/10/16 | 2,887 | 2,930 | 2,887 | 2,889 | 8,200 |
| 2024/10/15 | 2,896 | 2,896 | 2,880 | 2,882 | 6,700 |
| 2024/10/11 | 2,876 | 2,894 | 2,870 | 2,889 | 16,100 |
| 2024/10/10 | 2,886 | 2,886 | 2,869 | 2,869 | 1,800 |
| 2024/10/09 | 2,885 | 2,885 | 2,866 | 2,866 | 1,500 |
| 2024/10/08 | 2,870 | 2,899 | 2,799 | 2,860 | 3,300 |
| 2024/10/07 | 2,878 | 2,900 | 2,878 | 2,894 | 2,400 |
| 2024/10/04 | 2,853 | 2,874 | 2,853 | 2,870 | 2,300 |
| 2024/10/03 | 2,900 | 2,900 | 2,824 | 2,892 | 4,600 |
| 2024/10/02 | 2,829 | 2,900 | 2,800 | 2,850 | 4,100 |
| 2024/10/01 | 2,823 | 2,840 | 2,820 | 2,840 | 2,400 |
| 2024/09/30 | 2,799 | 2,834 | 2,767 | 2,818 | 2,900 |
| 2024/09/27 | 2,710 | 2,839 | 2,710 | 2,839 | 4,000 |
| 2024/09/26 | 2,686 | 2,710 | 2,686 | 2,710 | 600 |
| 2024/09/25 | 2,708 | 2,708 | 2,670 | 2,670 | 2,300 |
| 2024/09/24 | 2,724 | 2,724 | 2,664 | 2,708 | 2,500 |
| 2024/09/20 | 2,684 | 2,724 | 2,684 | 2,724 | 1,200 |
| 2024/09/19 | 2,670 | 2,700 | 2,665 | 2,670 | 1,500 |
| 2024/09/18 | 2,660 | 2,699 | 2,660 | 2,670 | 500 |
| 2024/09/17 | 2,668 | 2,668 | 2,640 | 2,660 | 1,300 |
| 2024/09/13 | 2,679 | 2,680 | 2,679 | 2,680 | 300 |
| 2024/09/12 | 2,700 | 2,700 | 2,689 | 2,689 | 1,400 |
| 2024/09/11 | 2,652 | 2,652 | 2,650 | 2,650 | 300 |
| 2024/09/09 | 2,700 | 2,750 | 2,700 | 2,750 | 200 |
| 2024/09/05 | 2,741 | 2,764 | 2,693 | 2,693 | 500 |
| 2024/09/04 | 2,750 | 2,780 | 2,600 | 2,760 | 3,800 |
| 2024/09/03 | 2,785 | 2,785 | 2,785 | 2,785 | 1,300 |
| 2024/09/02 | 2,800 | 2,810 | 2,790 | 2,795 | 2,000 |
| 2024/08/30 | 2,808 | 2,808 | 2,750 | 2,785 | 800 |
| 2024/08/29 | 2,775 | 2,775 | 2,775 | 2,775 | 200 |
| 2024/08/28 | 2,785 | 2,785 | 2,772 | 2,775 | 1,400 |
| 2024/08/27 | 2,836 | 2,836 | 2,787 | 2,795 | 1,500 |
| 2024/08/26 | 2,884 | 2,884 | 2,747 | 2,787 | 4,400 |
| 2024/08/23 | 2,740 | 2,800 | 2,730 | 2,785 | 2,900 |
| 2024/08/22 | 2,699 | 2,720 | 2,661 | 2,720 | 1,600 |
| 2024/08/21 | 2,804 | 2,804 | 2,754 | 2,799 | 4,200 |
| 2024/08/20 | 2,701 | 2,704 | 2,666 | 2,704 | 1,400 |
| 2024/08/19 | 2,700 | 2,700 | 2,660 | 2,660 | 400 |
| 2024/08/16 | 2,695 | 2,695 | 2,690 | 2,690 | 600 |
| 2024/08/15 | 2,618 | 2,650 | 2,618 | 2,650 | 900 |
| 2024/08/14 | 2,696 | 2,696 | 2,546 | 2,570 | 3,500 |
| 2024/08/13 | 2,636 | 2,696 | 2,636 | 2,696 | 500 |