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 |
|---|---|---|---|---|---|
| 2017/12/28 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
| 2017/12/27 | 1,900 | 1,900 | 1,800 | 1,800 | 5,000 |
| 2017/12/19 | 1,928 | 1,928 | 1,928 | 1,928 | 1,000 |
| 2017/12/18 | 1,968 | 1,968 | 1,968 | 1,968 | 1,000 |
| 2017/12/01 | 1,568 | 1,568 | 1,568 | 1,568 | 1,000 |
| 2017/11/29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2017/11/24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2017/11/21 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2017/11/20 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2017/11/17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2017/11/16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2017/11/15 | 1,595 | 1,595 | 1,595 | 1,595 | 1,000 |
| 2017/11/14 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 |
| 2017/11/13 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 |
| 2017/11/10 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 |
| 2017/11/09 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 |
| 2017/11/08 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2017/11/07 | 1,401 | 1,401 | 1,371 | 1,371 | 2,000 |
| 2017/11/06 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2017/11/02 | 1,468 | 1,468 | 1,468 | 1,468 | 1,000 |
| 2017/11/01 | 1,468 | 1,468 | 1,468 | 1,468 | 1,000 |
| 2017/10/27 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2017/10/26 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 |
| 2017/10/25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2017/10/24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2017/10/23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2017/10/20 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2017/10/19 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2017/10/18 | 1,439 | 1,440 | 1,439 | 1,440 | 3,000 |
| 2017/10/17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2017/10/16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2017/10/13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2017/10/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2017/10/11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2017/10/10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2017/10/06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2017/10/05 | 1,408 | 1,408 | 1,408 | 1,408 | 1,000 |
| 2017/10/04 | 1,408 | 1,408 | 1,408 | 1,408 | 1,000 |
| 2017/10/03 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 |
| 2017/10/02 | 1,222 | 1,278 | 1,222 | 1,278 | 2,000 |
| 2017/09/27 | 1,350 | 1,350 | 1,300 | 1,300 | 2,000 |
| 2017/09/26 | 1,252 | 1,252 | 1,252 | 1,252 | 1,000 |
| 2017/09/25 | 1,222 | 1,222 | 1,222 | 1,222 | 1,000 |
| 2017/09/22 | 1,278 | 1,278 | 1,278 | 1,278 | 1,000 |
| 2017/09/21 | 1,248 | 1,248 | 1,248 | 1,248 | 2,000 |
| 2017/09/20 | 1,248 | 1,248 | 1,248 | 1,248 | 1,000 |
| 2017/09/19 | 1,201 | 1,219 | 1,201 | 1,219 | 3,000 |
| 2017/09/15 | 1,248 | 1,248 | 1,218 | 1,218 | 3,000 |
| 2017/09/14 | 1,227 | 1,227 | 1,227 | 1,227 | 1,000 |
| 2017/09/13 | 1,228 | 1,228 | 1,201 | 1,201 | 2,000 |
| 2017/09/12 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 |
| 2017/09/11 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 |
| 2017/09/08 | 1,260 | 1,260 | 1,170 | 1,170 | 5,000 |
| 2017/09/07 | 1,260 | 1,260 | 1,170 | 1,200 | 3,000 |
| 2017/09/06 | 1,407 | 1,407 | 1,200 | 1,200 | 2,000 |
| 2017/09/05 | 1,407 | 1,407 | 1,407 | 1,407 | 1,000 |
| 2017/09/04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2017/09/01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2017/08/31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2017/08/21 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 |
| 2017/08/18 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 |
| 2017/08/03 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 |
| 2017/08/01 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 2017/07/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2017/07/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2017/07/19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2017/07/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2017/07/04 | 1,164 | 1,164 | 1,164 | 1,164 | 1,000 |
| 2017/07/03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2017/06/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2017/06/27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2017/06/26 | 1,168 | 1,168 | 1,168 | 1,168 | 1,000 |
| 2017/06/20 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2017/06/19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2017/06/16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2017/06/15 | 1,009 | 1,050 | 1,009 | 1,050 | 3,000 |
| 2017/06/12 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
| 2017/06/09 | 990 | 990 | 990 | 990 | 1,000 |
| 2017/06/08 | 1,050 | 1,050 | 962 | 975 | 5,000 |
| 2017/06/07 | 986 | 1,000 | 986 | 1,000 | 2,000 |
| 2017/06/06 | 980 | 985 | 980 | 985 | 3,000 |
| 2017/06/05 | 979 | 979 | 979 | 979 | 1,000 |
| 2017/06/02 | 979 | 979 | 979 | 979 | 1,000 |
| 2017/06/01 | 970 | 970 | 970 | 970 | 2,000 |
| 2017/05/30 | 950 | 950 | 950 | 950 | 2,000 |
| 2017/05/29 | 950 | 950 | 950 | 950 | 1,000 |
| 2017/05/25 | 950 | 950 | 950 | 950 | 3,000 |
| 2017/05/24 | 945 | 949 | 945 | 949 | 3,000 |
| 2017/05/23 | 943 | 943 | 943 | 943 | 1,000 |
| 2017/05/22 | 932 | 932 | 932 | 932 | 1,000 |
| 2017/05/18 | 932 | 932 | 932 | 932 | 1,000 |
| 2017/05/09 | 902 | 902 | 902 | 902 | 1,000 |
| 2017/05/02 | 929 | 929 | 929 | 929 | 1,000 |
| 2017/05/01 | 920 | 920 | 920 | 920 | 1,000 |
| 2017/04/18 | 928 | 928 | 928 | 928 | 1,000 |
| 2017/04/10 | 910 | 910 | 910 | 910 | 3,000 |
| 2017/04/07 | 910 | 910 | 910 | 910 | 1,000 |
| 2017/04/05 | 905 | 905 | 905 | 905 | 1,000 |
| 2017/03/31 | 912 | 912 | 912 | 912 | 1,000 |
| 2017/03/28 | 900 | 900 | 900 | 900 | 1,000 |
| 2017/03/24 | 895 | 895 | 895 | 895 | 1,000 |
| 2017/03/22 | 903 | 903 | 903 | 903 | 1,000 |
| 2017/03/17 | 911 | 911 | 911 | 911 | 1,000 |
| 2017/03/07 | 909 | 909 | 909 | 909 | 1,000 |
| 2017/03/03 | 922 | 922 | 922 | 922 | 1,000 |
| 2017/03/02 | 910 | 910 | 910 | 910 | 2,000 |
| 2017/02/27 | 902 | 902 | 902 | 902 | 1,000 |
| 2017/02/21 | 902 | 902 | 902 | 902 | 1,000 |
| 2017/02/17 | 914 | 914 | 914 | 914 | 1,000 |
| 2017/02/07 | 902 | 902 | 902 | 902 | 2,000 |
| 2017/02/03 | 917 | 917 | 917 | 917 | 1,000 |
| 2017/02/01 | 945 | 945 | 945 | 945 | 1,000 |
| 2017/01/26 | 900 | 900 | 900 | 900 | 2,000 |
| 2017/01/20 | 898 | 898 | 898 | 898 | 1,000 |
| 2017/01/18 | 898 | 898 | 898 | 898 | 1,000 |
| 2017/01/13 | 886 | 886 | 886 | 886 | 1,000 |
| 2017/01/06 | 886 | 886 | 886 | 886 | 2,000 |
| 2017/01/05 | 884 | 884 | 884 | 884 | 2,000 |