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 |
---|---|---|---|---|---|
2014/12/24 | 780 | 780 | 780 | 780 | 1,000 |
2014/12/22 | 770 | 770 | 770 | 770 | 1,000 |
2014/12/18 | 785 | 785 | 785 | 785 | 2,000 |
2014/12/17 | 780 | 780 | 780 | 780 | 1,000 |
2014/12/16 | 780 | 780 | 780 | 780 | 2,000 |
2014/12/15 | 780 | 780 | 780 | 780 | 10,000 |
2014/12/10 | 785 | 785 | 785 | 785 | 1,000 |
2014/12/04 | 785 | 786 | 780 | 785 | 6,000 |
2014/12/03 | 786 | 790 | 786 | 790 | 2,000 |
2014/12/02 | 850 | 850 | 850 | 850 | 1,000 |
2014/11/28 | 850 | 850 | 850 | 850 | 3,000 |
2014/11/26 | 880 | 885 | 880 | 885 | 3,000 |
2014/11/25 | 835 | 835 | 835 | 835 | 1,000 |
2014/11/21 | 820 | 820 | 820 | 820 | 2,000 |
2014/11/20 | 790 | 790 | 790 | 790 | 2,000 |
2014/11/18 | 795 | 795 | 780 | 780 | 6,000 |
2014/11/17 | 780 | 780 | 780 | 780 | 1,000 |
2014/11/07 | 780 | 780 | 780 | 780 | 5,000 |
2014/11/06 | 770 | 777 | 770 | 777 | 3,000 |
2014/11/05 | 755 | 760 | 755 | 760 | 2,000 |
2014/11/04 | 740 | 755 | 740 | 755 | 2,000 |
2014/10/31 | 730 | 740 | 730 | 740 | 3,000 |
2014/10/30 | 725 | 725 | 725 | 725 | 1,000 |
2014/10/28 | 716 | 716 | 716 | 716 | 1,000 |
2014/10/24 | 715 | 715 | 715 | 715 | 2,000 |
2014/10/22 | 710 | 710 | 710 | 710 | 1,000 |
2014/10/20 | 710 | 710 | 710 | 710 | 3,000 |
2014/10/16 | 710 | 710 | 710 | 710 | 1,000 |
2014/10/15 | 710 | 710 | 710 | 710 | 2,000 |
2014/10/14 | 710 | 710 | 710 | 710 | 6,000 |
2014/10/09 | 710 | 711 | 710 | 711 | 3,000 |
2014/10/07 | 710 | 710 | 710 | 710 | 3,000 |
2014/10/03 | 700 | 700 | 700 | 700 | 2,000 |
2014/10/02 | 697 | 697 | 697 | 697 | 1,000 |
2014/09/30 | 684 | 684 | 684 | 684 | 1,000 |
2014/09/26 | 684 | 684 | 684 | 684 | 1,000 |
2014/09/25 | 684 | 684 | 684 | 684 | 1,000 |
2014/09/24 | 694 | 694 | 694 | 694 | 1,000 |
2014/09/22 | 700 | 715 | 700 | 715 | 11,000 |
2014/09/19 | 700 | 700 | 700 | 700 | 1,000 |
2014/09/18 | 730 | 730 | 700 | 715 | 3,000 |
2014/09/10 | 680 | 680 | 680 | 680 | 1,000 |
2014/09/09 | 670 | 670 | 670 | 670 | 1,000 |
2014/09/03 | 672 | 680 | 670 | 670 | 5,000 |
2014/09/01 | 690 | 690 | 680 | 680 | 2,000 |
2014/08/27 | 728 | 728 | 660 | 660 | 8,000 |
2014/08/26 | 651 | 743 | 651 | 743 | 6,000 |
2014/08/20 | 643 | 643 | 643 | 643 | 1,000 |
2014/08/18 | 643 | 643 | 643 | 643 | 1,000 |
2014/08/14 | 645 | 645 | 635 | 635 | 2,000 |
2014/08/05 | 636 | 636 | 636 | 636 | 1,000 |
2014/08/01 | 655 | 655 | 655 | 655 | 1,000 |
2014/07/18 | 657 | 657 | 657 | 657 | 1,000 |
2014/07/09 | 657 | 657 | 657 | 657 | 1,000 |
2014/07/08 | 650 | 650 | 650 | 650 | 4,000 |
2014/07/04 | 650 | 650 | 650 | 650 | 1,000 |
2014/07/02 | 650 | 650 | 650 | 650 | 1,000 |
2014/07/01 | 650 | 650 | 650 | 650 | 2,000 |
2014/06/20 | 650 | 650 | 650 | 650 | 2,000 |
2014/06/19 | 650 | 650 | 650 | 650 | 1,000 |
2014/06/18 | 657 | 657 | 657 | 657 | 1,000 |
2014/06/03 | 644 | 644 | 644 | 644 | 1,000 |
2014/06/02 | 650 | 650 | 650 | 650 | 1,000 |
2014/05/30 | 660 | 660 | 660 | 660 | 1,000 |
2014/05/29 | 640 | 640 | 640 | 640 | 1,000 |
2014/05/26 | 671 | 671 | 650 | 650 | 3,000 |
2014/05/20 | 651 | 651 | 651 | 651 | 1,000 |
2014/05/16 | 671 | 671 | 671 | 671 | 1,000 |
2014/05/07 | 659 | 661 | 659 | 661 | 3,000 |
2014/05/02 | 641 | 641 | 641 | 641 | 1,000 |
2014/04/24 | 660 | 660 | 660 | 660 | 1,000 |
2014/04/23 | 660 | 660 | 660 | 660 | 2,000 |
2014/04/22 | 641 | 641 | 631 | 640 | 4,000 |
2014/04/18 | 659 | 659 | 659 | 659 | 1,000 |
2014/04/16 | 640 | 640 | 640 | 640 | 2,000 |
2014/04/15 | 640 | 640 | 640 | 640 | 1,000 |
2014/04/14 | 640 | 640 | 640 | 640 | 1,000 |
2014/04/10 | 650 | 650 | 650 | 650 | 1,000 |
2014/04/08 | 650 | 650 | 650 | 650 | 1,000 |
2014/04/07 | 640 | 640 | 640 | 640 | 1,000 |
2014/04/04 | 640 | 640 | 640 | 640 | 2,000 |
2014/04/03 | 632 | 632 | 632 | 632 | 1,000 |
2014/04/01 | 640 | 640 | 640 | 640 | 2,000 |
2014/03/31 | 630 | 630 | 630 | 630 | 1,000 |
2014/03/20 | 624 | 624 | 624 | 624 | 1,000 |
2014/03/18 | 634 | 634 | 634 | 634 | 1,000 |
2014/03/06 | 626 | 626 | 626 | 626 | 1,000 |
2014/03/05 | 632 | 635 | 632 | 635 | 2,000 |
2014/03/04 | 635 | 635 | 622 | 622 | 4,000 |
2014/03/03 | 630 | 630 | 630 | 630 | 1,000 |
2014/02/28 | 622 | 622 | 622 | 622 | 3,000 |
2014/02/27 | 630 | 630 | 630 | 630 | 1,000 |
2014/02/26 | 630 | 630 | 630 | 630 | 1,000 |
2014/02/24 | 630 | 630 | 630 | 630 | 1,000 |
2014/02/21 | 630 | 630 | 630 | 630 | 2,000 |
2014/02/20 | 630 | 630 | 630 | 630 | 1,000 |
2014/02/19 | 630 | 630 | 630 | 630 | 1,000 |
2014/02/18 | 630 | 630 | 630 | 630 | 8,000 |
2014/02/17 | 630 | 630 | 630 | 630 | 1,000 |
2014/02/12 | 630 | 630 | 630 | 630 | 1,000 |
2014/02/10 | 630 | 630 | 630 | 630 | 1,000 |
2014/02/07 | 631 | 631 | 630 | 630 | 2,000 |
2014/02/04 | 633 | 633 | 633 | 633 | 1,000 |
2014/02/03 | 640 | 640 | 640 | 640 | 1,000 |
2014/01/31 | 647 | 647 | 647 | 647 | 1,000 |
2014/01/29 | 640 | 640 | 640 | 640 | 4,000 |
2014/01/23 | 640 | 640 | 640 | 640 | 1,000 |
2014/01/22 | 640 | 640 | 640 | 640 | 1,000 |
2014/01/20 | 648 | 648 | 648 | 648 | 1,000 |
2014/01/17 | 640 | 640 | 640 | 640 | 1,000 |
2014/01/16 | 644 | 644 | 640 | 640 | 3,000 |
2014/01/09 | 640 | 640 | 640 | 640 | 1,000 |
2014/01/08 | 659 | 659 | 659 | 659 | 1,000 |
2014/01/07 | 660 | 660 | 660 | 660 | 1,000 |