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 |
---|---|---|---|---|---|
2013/12/20 | 658 | 658 | 658 | 658 | 1,000 |
2013/12/18 | 639 | 639 | 639 | 639 | 1,000 |
2013/12/12 | 634 | 662 | 633 | 633 | 7,000 |
2013/12/09 | 624 | 624 | 624 | 624 | 1,000 |
2013/12/04 | 616 | 644 | 616 | 644 | 2,000 |
2013/12/02 | 630 | 630 | 630 | 630 | 2,000 |
2013/11/29 | 624 | 624 | 624 | 624 | 1,000 |
2013/11/28 | 624 | 624 | 624 | 624 | 2,000 |
2013/11/27 | 618 | 629 | 616 | 616 | 6,000 |
2013/11/26 | 618 | 618 | 618 | 618 | 1,000 |
2013/11/20 | 624 | 624 | 624 | 624 | 1,000 |
2013/11/18 | 624 | 624 | 624 | 624 | 1,000 |
2013/11/12 | 624 | 624 | 624 | 624 | 2,000 |
2013/11/06 | 616 | 616 | 616 | 616 | 2,000 |
2013/11/05 | 620 | 620 | 620 | 620 | 1,000 |
2013/11/01 | 632 | 632 | 616 | 616 | 3,000 |
2013/10/28 | 612 | 612 | 612 | 612 | 2,000 |
2013/10/23 | 620 | 620 | 620 | 620 | 1,000 |
2013/10/22 | 620 | 620 | 620 | 620 | 1,000 |
2013/10/21 | 630 | 630 | 630 | 630 | 1,000 |
2013/10/16 | 620 | 620 | 620 | 620 | 1,000 |
2013/10/15 | 620 | 620 | 620 | 620 | 1,000 |
2013/10/11 | 624 | 624 | 620 | 620 | 4,000 |
2013/10/04 | 624 | 624 | 624 | 624 | 1,000 |
2013/10/02 | 624 | 624 | 624 | 624 | 1,000 |
2013/09/26 | 619 | 619 | 619 | 619 | 1,000 |
2013/09/24 | 611 | 611 | 611 | 611 | 1,000 |
2013/09/19 | 617 | 617 | 617 | 617 | 1,000 |
2013/09/05 | 610 | 610 | 610 | 610 | 2,000 |
2013/09/03 | 611 | 611 | 611 | 611 | 2,000 |
2013/08/30 | 625 | 625 | 611 | 611 | 3,000 |
2013/08/26 | 610 | 610 | 610 | 610 | 1,000 |
2013/08/23 | 610 | 610 | 610 | 610 | 1,000 |
2013/08/20 | 613 | 613 | 613 | 613 | 1,000 |
2013/08/16 | 623 | 623 | 623 | 623 | 1,000 |
2013/08/12 | 605 | 605 | 604 | 604 | 2,000 |
2013/08/08 | 612 | 612 | 612 | 612 | 1,000 |
2013/08/05 | 612 | 612 | 612 | 612 | 1,000 |
2013/08/01 | 630 | 630 | 630 | 630 | 1,000 |
2013/07/25 | 630 | 630 | 630 | 630 | 1,000 |
2013/07/19 | 649 | 649 | 649 | 649 | 1,000 |
2013/07/16 | 649 | 649 | 649 | 649 | 1,000 |
2013/07/12 | 649 | 649 | 649 | 649 | 1,000 |
2013/07/08 | 631 | 631 | 631 | 631 | 1,000 |
2013/07/04 | 631 | 631 | 631 | 631 | 1,000 |
2013/07/02 | 650 | 650 | 650 | 650 | 1,000 |
2013/06/18 | 650 | 650 | 650 | 650 | 1,000 |
2013/06/04 | 650 | 650 | 650 | 650 | 1,000 |
2013/05/31 | 670 | 670 | 670 | 670 | 1,000 |
2013/05/23 | 670 | 670 | 670 | 670 | 5,000 |
2013/05/21 | 658 | 658 | 658 | 658 | 2,000 |
2013/05/20 | 657 | 657 | 657 | 657 | 1,000 |
2013/05/17 | 638 | 638 | 638 | 638 | 3,000 |
2013/05/09 | 678 | 678 | 678 | 678 | 4,000 |
2013/05/08 | 680 | 680 | 678 | 678 | 4,000 |
2013/05/07 | 678 | 678 | 678 | 678 | 2,000 |
2013/05/02 | 671 | 671 | 670 | 670 | 3,000 |
2013/05/01 | 670 | 670 | 670 | 670 | 1,000 |
2013/04/30 | 670 | 670 | 660 | 670 | 3,000 |
2013/04/26 | 679 | 679 | 660 | 670 | 7,000 |
2013/04/25 | 675 | 675 | 675 | 675 | 1,000 |
2013/04/24 | 675 | 675 | 675 | 675 | 3,000 |
2013/04/23 | 673 | 673 | 673 | 673 | 1,000 |
2013/04/22 | 651 | 670 | 651 | 670 | 2,000 |
2013/04/19 | 651 | 651 | 651 | 651 | 1,000 |
2013/04/18 | 669 | 669 | 669 | 669 | 1,000 |
2013/04/17 | 656 | 656 | 650 | 650 | 3,000 |
2013/04/16 | 653 | 670 | 653 | 653 | 4,000 |
2013/04/15 | 653 | 653 | 653 | 653 | 1,000 |
2013/04/12 | 680 | 680 | 680 | 680 | 2,000 |
2013/04/10 | 658 | 659 | 650 | 650 | 7,000 |
2013/04/09 | 650 | 650 | 650 | 650 | 1,000 |
2013/04/08 | 650 | 659 | 650 | 659 | 3,000 |
2013/04/05 | 650 | 650 | 650 | 650 | 1,000 |
2013/04/04 | 640 | 640 | 640 | 640 | 1,000 |
2013/04/01 | 645 | 645 | 645 | 645 | 2,000 |
2013/03/25 | 635 | 636 | 621 | 621 | 4,000 |
2013/03/22 | 620 | 630 | 620 | 630 | 2,000 |
2013/03/21 | 595 | 620 | 595 | 620 | 4,000 |
2013/03/18 | 610 | 610 | 610 | 610 | 2,000 |
2013/03/15 | 590 | 590 | 590 | 590 | 1,000 |
2013/03/12 | 583 | 583 | 583 | 583 | 3,000 |
2013/03/11 | 610 | 610 | 610 | 610 | 1,000 |
2013/03/06 | 608 | 608 | 608 | 608 | 1,000 |
2013/03/05 | 618 | 618 | 618 | 618 | 1,000 |
2013/03/04 | 603 | 608 | 603 | 608 | 4,000 |
2013/03/01 | 600 | 600 | 600 | 600 | 3,000 |
2013/02/28 | 590 | 590 | 590 | 590 | 2,000 |
2013/02/20 | 580 | 590 | 580 | 590 | 3,000 |
2013/02/18 | 588 | 588 | 588 | 588 | 1,000 |
2013/02/04 | 580 | 580 | 570 | 570 | 3,000 |
2013/02/01 | 610 | 610 | 610 | 610 | 1,000 |
2013/01/30 | 570 | 590 | 570 | 590 | 2,000 |
2013/01/29 | 590 | 590 | 590 | 590 | 4,000 |
2013/01/28 | 590 | 590 | 590 | 590 | 2,000 |
2013/01/23 | 599 | 599 | 590 | 590 | 3,000 |
2013/01/21 | 619 | 619 | 599 | 599 | 2,000 |
2013/01/18 | 597 | 597 | 597 | 597 | 1,000 |
2013/01/09 | 571 | 571 | 571 | 571 | 1,000 |
2013/01/08 | 570 | 571 | 570 | 571 | 2,000 |
2013/01/07 | 620 | 620 | 560 | 560 | 2,000 |