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 |
---|---|---|---|---|---|
2012/12/28 | 543 | 560 | 543 | 560 | 2,000 |
2012/12/20 | 543 | 543 | 543 | 543 | 4,000 |
2012/12/18 | 542 | 542 | 542 | 542 | 1,000 |
2012/12/14 | 532 | 533 | 532 | 533 | 2,000 |
2012/12/13 | 528 | 528 | 528 | 528 | 2,000 |
2012/12/10 | 528 | 528 | 528 | 528 | 1,000 |
2012/12/05 | 521 | 521 | 518 | 518 | 2,000 |
2012/12/04 | 521 | 521 | 521 | 521 | 1,000 |
2012/11/30 | 525 | 525 | 525 | 525 | 1,000 |
2012/11/20 | 505 | 505 | 505 | 505 | 1,000 |
2012/11/16 | 520 | 520 | 520 | 520 | 1,000 |
2012/11/09 | 500 | 500 | 500 | 500 | 1,000 |
2012/11/01 | 509 | 509 | 509 | 509 | 1,000 |
2012/10/30 | 493 | 493 | 493 | 493 | 1,000 |
2012/10/26 | 501 | 501 | 501 | 501 | 1,000 |
2012/10/22 | 501 | 501 | 501 | 501 | 1,000 |
2012/10/18 | 516 | 516 | 516 | 516 | 1,000 |
2012/10/12 | 513 | 513 | 513 | 513 | 1,000 |
2012/10/11 | 503 | 503 | 503 | 503 | 1,000 |
2012/10/04 | 513 | 513 | 513 | 513 | 1,000 |
2012/10/02 | 528 | 528 | 528 | 528 | 1,000 |
2012/09/27 | 519 | 519 | 519 | 519 | 1,000 |
2012/09/19 | 535 | 535 | 535 | 535 | 1,000 |
2012/09/05 | 525 | 525 | 525 | 525 | 1,000 |
2012/09/04 | 519 | 519 | 519 | 519 | 1,000 |
2012/09/03 | 520 | 520 | 520 | 520 | 1,000 |
2012/08/31 | 519 | 519 | 519 | 519 | 1,000 |
2012/08/21 | 500 | 500 | 500 | 500 | 1,000 |
2012/08/20 | 515 | 515 | 515 | 515 | 1,000 |
2012/08/17 | 515 | 515 | 515 | 515 | 1,000 |
2012/08/07 | 506 | 506 | 506 | 506 | 1,000 |
2012/08/03 | 498 | 498 | 498 | 498 | 1,000 |
2012/08/01 | 513 | 513 | 513 | 513 | 1,000 |
2012/07/25 | 497 | 497 | 497 | 497 | 1,000 |
2012/07/20 | 517 | 517 | 517 | 517 | 1,000 |
2012/07/19 | 509 | 509 | 509 | 509 | 1,000 |
2012/07/13 | 502 | 502 | 502 | 502 | 2,000 |
2012/07/06 | 484 | 484 | 484 | 484 | 2,000 |
2012/07/04 | 492 | 492 | 492 | 492 | 1,000 |
2012/07/02 | 502 | 502 | 502 | 502 | 1,000 |
2012/06/22 | 478 | 478 | 478 | 478 | 1,000 |
2012/06/20 | 478 | 478 | 478 | 478 | 1,000 |
2012/06/18 | 490 | 490 | 490 | 490 | 2,000 |
2012/06/05 | 484 | 484 | 484 | 484 | 3,000 |
2012/06/01 | 496 | 496 | 496 | 496 | 1,000 |
2012/05/18 | 497 | 497 | 497 | 497 | 2,000 |
2012/05/16 | 490 | 490 | 490 | 490 | 1,000 |
2012/05/09 | 505 | 505 | 487 | 487 | 5,000 |
2012/05/07 | 520 | 520 | 520 | 520 | 1,000 |
2012/04/27 | 510 | 510 | 510 | 510 | 1,000 |
2012/04/26 | 510 | 510 | 510 | 510 | 1,000 |
2012/04/25 | 510 | 510 | 510 | 510 | 1,000 |
2012/04/24 | 511 | 511 | 510 | 510 | 3,000 |
2012/04/23 | 521 | 521 | 521 | 521 | 1,000 |
2012/04/20 | 541 | 541 | 541 | 541 | 1,000 |
2012/04/19 | 541 | 541 | 541 | 541 | 1,000 |
2012/04/18 | 598 | 598 | 598 | 598 | 1,000 |
2012/04/13 | 577 | 577 | 577 | 577 | 1,000 |
2012/04/11 | 555 | 630 | 555 | 630 | 2,000 |
2012/04/10 | 555 | 555 | 555 | 555 | 1,000 |
2012/04/09 | 538 | 538 | 538 | 538 | 1,000 |
2012/04/06 | 537 | 537 | 537 | 537 | 1,000 |
2012/04/05 | 537 | 537 | 537 | 537 | 2,000 |
2012/04/04 | 531 | 531 | 531 | 531 | 1,000 |
2012/03/30 | 525 | 525 | 525 | 525 | 2,000 |
2012/03/16 | 524 | 524 | 524 | 524 | 1,000 |
2012/03/15 | 515 | 515 | 515 | 515 | 1,000 |
2012/03/06 | 510 | 510 | 510 | 510 | 1,000 |
2012/03/02 | 510 | 510 | 510 | 510 | 1,000 |
2012/02/29 | 500 | 500 | 500 | 500 | 1,000 |
2012/02/23 | 500 | 500 | 500 | 500 | 1,000 |
2012/02/21 | 505 | 505 | 505 | 505 | 1,000 |
2012/02/17 | 520 | 520 | 520 | 520 | 2,000 |
2012/02/15 | 490 | 500 | 490 | 500 | 7,000 |
2012/02/10 | 485 | 485 | 485 | 485 | 1,000 |
2012/02/09 | 485 | 485 | 485 | 485 | 1,000 |
2012/02/06 | 479 | 480 | 479 | 480 | 4,000 |
2012/02/03 | 472 | 472 | 472 | 472 | 1,000 |
2012/02/01 | 478 | 478 | 478 | 478 | 1,000 |
2012/01/30 | 475 | 475 | 475 | 475 | 3,000 |
2012/01/25 | 474 | 474 | 474 | 474 | 1,000 |
2012/01/20 | 468 | 468 | 468 | 468 | 1,000 |
2012/01/19 | 475 | 475 | 475 | 475 | 3,000 |
2012/01/18 | 474 | 474 | 474 | 474 | 1,000 |
2012/01/17 | 473 | 473 | 473 | 473 | 2,000 |
2012/01/10 | 472 | 472 | 472 | 472 | 2,000 |