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
2011/12/30 472 472 472 472 1,000
2011/12/22 468 468 468 468 1,000
2011/12/21 468 468 468 468 2,000
2011/12/20 469 469 469 469 1,000
2011/12/19 469 469 469 469 1,000
2011/12/16 475 475 475 475 1,000
2011/12/15 475 475 475 475 1,000
2011/12/09 472 475 472 475 2,000
2011/12/08 475 475 475 475 1,000
2011/12/02 490 490 490 490 1,000
2011/11/30 0 0 0 476 0
2011/11/29 0 0 0 476 0
2011/11/28 0 0 0 476 0
2011/11/25 0 0 0 476 0
2011/11/24 0 0 0 476 0
2011/11/22 476 476 476 476 1,000
2011/11/21 0 0 0 490 0
2011/11/18 490 490 490 490 1,000
2011/11/17 0 0 0 487 0
2011/11/16 0 0 0 487 0
2011/11/15 0 0 0 487 0
2011/11/14 0 0 0 487 0
2011/11/11 0 0 0 487 0
2011/11/10 0 0 0 487 0
2011/11/09 0 0 0 487 0
2011/11/08 0 0 0 487 0
2011/11/07 0 0 0 487 0
2011/11/04 0 0 0 487 0
2011/11/02 487 487 487 487 1,000
2011/11/01 499 499 499 499 1,000
2011/10/31 0 0 0 485 0
2011/10/28 0 0 0 485 0
2011/10/27 0 0 0 485 0
2011/10/26 0 0 0 485 0
2011/10/25 0 0 0 485 0
2011/10/24 485 485 485 485 1,000
2011/10/21 0 0 0 485 0
2011/10/20 489 489 485 485 3,000
2011/10/19 0 0 0 500 0
2011/10/18 500 500 500 500 1,000
2011/10/17 0 0 0 495 0
2011/10/14 495 495 495 495 1,000
2011/10/13 0 0 0 495 0
2011/10/12 495 495 495 495 1,000
2011/10/11 0 0 0 498 0
2011/10/07 0 0 0 498 0
2011/10/06 498 498 498 498 1,000
2011/10/05 498 498 494 494 2,000
2011/10/04 494 494 494 494 1,000
2011/10/03 503 503 503 503 1,000
2011/09/30 511 511 495 495 5,000
2011/09/29 0 0 0 514 0
2011/09/28 0 0 0 514 0
2011/09/27 0 0 0 514 0
2011/09/26 0 0 0 514 0
2011/09/22 0 0 0 514 0
2011/09/21 0 0 0 514 0
2011/09/20 514 514 514 514 1,000
2011/09/16 506 506 506 506 1,000
2011/09/15 0 0 0 500 0
2011/09/14 0 0 0 500 0
2011/09/13 0 0 0 500 0
2011/09/12 0 0 0 500 0
2011/09/09 0 0 0 500 0
2011/09/08 0 0 0 500 0
2011/09/07 0 0 0 500 0
2011/09/06 0 0 0 500 0
2011/09/05 500 500 500 500 1,000
2011/09/02 0 0 0 509 0
2011/09/01 509 509 509 509 1,000
2011/08/31 0 0 0 500 0
2011/08/30 0 0 0 500 0
2011/08/29 500 500 500 500 1,000
2011/08/26 511 511 491 491 4,000
2011/08/25 0 0 0 511 0
2011/08/24 0 0 0 511 0
2011/08/23 0 0 0 511 0
2011/08/22 511 511 511 511 1,000
2011/08/19 511 511 511 511 1,000
2011/08/18 526 526 526 526 1,000
2011/08/17 518 519 510 519 7,000
2011/08/16 0 0 0 538 0
2011/08/15 0 0 0 538 0
2011/08/12 0 0 0 538 0
2011/08/11 0 0 0 538 0
2011/08/10 0 0 0 538 0
2011/08/09 0 0 0 538 0
2011/08/08 0 0 0 538 0
2011/08/05 0 0 0 538 0
2011/08/04 0 0 0 538 0
2011/08/03 0 0 0 538 0
2011/08/02 0 0 0 538 0
2011/08/01 538 538 538 538 1,000
2011/07/29 0 0 0 519 0
2011/07/28 0 0 0 519 0
2011/07/27 0 0 0 519 0
2011/07/26 520 520 519 519 2,000
2011/07/25 0 0 0 512 0
2011/07/22 0 0 0 512 0
2011/07/21 512 512 512 512 1,000
2011/07/20 0 0 0 520 0
2011/07/19 540 540 520 520 2,000
2011/07/15 540 540 540 540 3,000
2011/07/14 0 0 0 534 0
2011/07/13 0 0 0 534 0
2011/07/12 0 0 0 534 0
2011/07/11 536 536 534 534 2,000
2011/07/08 0 0 0 527 0
2011/07/07 0 0 0 527 0
2011/07/06 0 0 0 527 0
2011/07/05 527 527 527 527 1,000
2011/07/04 537 537 537 537 1,000
2011/07/01 535 535 535 535 1,000
2011/06/30 0 0 0 534 0
2011/06/29 0 0 0 534 0
2011/06/28 0 0 0 534 0
2011/06/27 0 0 0 534 0
2011/06/24 0 0 0 534 0
2011/06/23 0 0 0 534 0
2011/06/22 0 0 0 534 0
2011/06/21 0 0 0 534 0
2011/06/20 0 0 0 534 0
2011/06/17 534 534 534 534 1,000
2011/06/16 0 0 0 527 0
2011/06/15 0 0 0 527 0
2011/06/14 0 0 0 527 0
2011/06/13 0 0 0 527 0
2011/06/10 0 0 0 527 0
2011/06/09 0 0 0 527 0
2011/06/08 0 0 0 527 0
2011/06/07 0 0 0 527 0
2011/06/06 0 0 0 527 0
2011/06/03 527 527 527 527 1,000
2011/06/02 0 0 0 523 0
2011/06/01 523 523 523 523 1,000
2011/05/31 515 515 515 515 1,000
2011/05/30 0 0 0 515 0
2011/05/27 0 0 0 515 0
2011/05/26 0 0 0 515 0
2011/05/25 0 0 0 515 0
2011/05/24 0 0 0 515 0
2011/05/23 0 0 0 515 0
2011/05/20 515 515 515 515 1,000
2011/05/19 0 0 0 530 0
2011/05/18 530 530 530 530 1,000
2011/05/17 0 0 0 520 0
2011/05/16 0 0 0 520 0
2011/05/13 0 0 0 520 0
2011/05/12 520 520 520 520 3,000
2011/05/11 0 0 0 512 0
2011/05/10 512 512 512 512 1,000
2011/05/09 520 520 520 520 1,000
2011/05/06 517 520 517 520 3,000
2011/05/02 0 0 0 514 0
2011/04/28 0 0 0 514 0
2011/04/27 0 0 0 514 0
2011/04/26 0 0 0 514 0
2011/04/25 0 0 0 514 0
2011/04/22 0 0 0 514 0
2011/04/21 0 0 0 514 0
2011/04/20 514 514 514 514 1,000
2011/04/19 504 504 504 504 1,000
2011/04/18 524 524 524 524 1,000
2011/04/15 523 523 523 523 1,000
2011/04/14 0 0 0 520 0
2011/04/13 520 520 520 520 3,000
2011/04/12 511 511 511 511 1,000
2011/04/11 0 0 0 511 0
2011/04/08 505 511 505 511 2,000
2011/04/07 520 520 511 511 2,000
2011/04/06 521 521 520 520 3,000
2011/04/05 519 519 519 519 1,000
2011/04/04 0 0 0 526 0
2011/04/01 526 526 526 526 1,000
2011/03/31 0 0 0 526 0
2011/03/30 0 0 0 526 0
2011/03/29 526 526 526 526 1,000
2011/03/28 0 0 0 528 0
2011/03/25 0 0 0 528 0
2011/03/24 528 528 528 528 1,000
2011/03/23 510 530 510 530 3,000
2011/03/22 0 0 0 510 0
2011/03/18 532 532 510 510 3,000
2011/03/17 0 0 0 533 0
2011/03/16 0 0 0 533 0
2011/03/15 0 0 0 533 0
2011/03/14 533 533 533 533 1,000
2011/03/11 0 0 0 537 0
2011/03/10 0 0 0 537 0
2011/03/09 0 0 0 537 0
2011/03/08 0 0 0 537 0
2011/03/07 0 0 0 537 0
2011/03/04 537 537 537 537 1,000
2011/03/03 0 0 0 527 0
2011/03/02 0 0 0 527 0
2011/03/01 0 0 0 527 0
2011/02/28 527 527 527 527 2,000
2011/02/25 530 530 530 530 2,000
2011/02/24 0 0 0 531 0
2011/02/23 0 0 0 531 0
2011/02/22 531 531 531 531 1,000
2011/02/21 0 0 0 540 0
2011/02/18 540 540 540 540 2,000
2011/02/17 0 0 0 540 0
2011/02/16 540 540 540 540 1,000
2011/02/15 0 0 0 532 0
2011/02/14 0 0 0 532 0
2011/02/10 0 0 0 532 0
2011/02/09 0 0 0 532 0
2011/02/08 0 0 0 532 0
2011/02/07 0 0 0 532 0
2011/02/04 0 0 0 532 0
2011/02/03 532 532 532 532 1,000
2011/02/02 0 0 0 542 0
2011/02/01 542 542 542 542 1,000
2011/01/31 0 0 0 542 0
2011/01/28 0 0 0 542 0
2011/01/27 541 542 541 542 2,000
2011/01/26 0 0 0 542 0
2011/01/25 542 542 542 542 1,000
2011/01/24 542 548 542 542 5,000
2011/01/21 0 0 0 552 0
2011/01/20 552 552 552 552 1,000
2011/01/19 0 0 0 569 0
2011/01/18 569 569 569 569 1,000
2011/01/17 569 569 569 569 3,000
2011/01/14 0 0 0 569 0
2011/01/13 0 0 0 569 0
2011/01/12 0 0 0 569 0
2011/01/11 0 0 0 569 0
2011/01/07 569 569 569 569 2,000
2011/01/06 0 0 0 570 0
2011/01/05 570 570 570 570 1,000
2011/01/04 553 553 553 553 1,000

このページの先頭へ