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
2018/12/20 2,030 2,030 2,030 2,030 100
2018/12/18 2,095 2,095 1,995 1,995 300
2018/12/14 2,099 2,099 2,050 2,050 400
2018/12/04 2,113 2,113 2,050 2,050 500
2018/11/30 2,178 2,178 2,178 2,178 100
2018/11/21 2,134 2,134 2,134 2,134 100
2018/11/20 2,200 2,200 2,200 2,200 100
2018/11/16 2,268 2,268 2,268 2,268 100
2018/11/01 2,268 2,268 2,268 2,268 100
2018/10/30 2,274 2,274 2,273 2,273 1,100
2018/10/29 2,274 2,274 2,274 2,274 100
2018/10/23 2,250 2,251 2,230 2,250 2,000
2018/10/22 2,280 2,280 2,280 2,280 100
2018/10/19 2,331 2,331 2,330 2,330 400
2018/10/18 2,430 2,430 2,430 2,430 100
2018/10/12 2,230 2,230 2,230 2,230 1,000
2018/10/05 2,330 2,330 2,330 2,330 100
2018/10/04 2,483 2,483 2,330 2,330 600
2018/10/02 2,560 2,560 2,560 2,560 100
2018/09/28 2,360 2,560 2,360 2,560 300
2018/09/25 2,500 2,500 2,500 2,500 100
2018/09/19 2,500 2,500 2,500 2,500 100
2018/09/13 2,300 2,300 2,300 2,300 100
2018/09/11 2,261 2,261 2,261 2,261 100
2018/09/10 2,343 2,343 2,293 2,293 200
2018/09/04 2,493 2,493 2,493 2,493 100
2018/08/31 2,570 2,570 2,570 2,570 200
2018/08/29 2,420 2,420 2,370 2,370 300
2018/08/24 2,570 2,570 2,570 2,570 100
2018/08/22 2,920 2,920 2,920 2,920 400
2018/08/21 2,894 2,894 2,894 2,894 100
2018/08/20 2,894 2,894 2,894 2,894 700
2018/08/17 2,895 2,895 2,895 2,895 500
2018/08/06 2,395 2,395 2,395 2,395 500
2018/08/03 2,469 2,469 2,469 2,469 100
2018/08/02 2,545 2,545 2,545 2,545 300
2018/08/01 2,400 2,520 2,150 2,520 1,400
2018/07/26 2,400 2,400 2,400 2,400 1,000
2018/07/23 2,322 2,322 2,300 2,300 4,000
2018/07/20 2,255 2,255 2,255 2,255 1,000
2018/07/19 2,190 2,190 2,190 2,190 1,000
2018/07/06 1,950 1,950 1,950 1,950 1,000
2018/07/05 1,997 1,997 1,997 1,997 1,000
2018/07/02 2,190 2,190 2,058 2,058 2,000
2018/06/28 1,960 1,960 1,960 1,960 1,000
2018/06/20 1,899 1,899 1,899 1,899 1,000
2018/06/18 1,957 1,957 1,957 1,957 1,000
2018/06/12 1,957 1,957 1,957 1,957 1,000
2018/06/05 1,841 1,841 1,841 1,841 1,000
2018/06/04 1,841 1,841 1,841 1,841 1,000
2018/06/01 2,000 2,000 2,000 2,000 1,000
2018/05/29 1,800 1,800 1,800 1,800 1,000
2018/05/24 1,800 1,800 1,800 1,800 2,000
2018/05/23 1,750 1,750 1,710 1,710 3,000
2018/05/22 1,926 1,931 1,926 1,931 4,000
2018/05/21 1,844 1,846 1,844 1,846 2,000
2018/05/18 1,848 1,848 1,845 1,845 2,000
2018/05/15 1,848 1,848 1,848 1,848 1,000
2018/05/14 1,809 1,849 1,809 1,849 2,000
2018/05/11 1,741 1,780 1,741 1,780 3,000
2018/05/10 1,800 1,800 1,760 1,760 4,000
2018/05/09 1,800 1,800 1,800 1,800 1,000
2018/05/07 1,980 1,980 1,780 1,800 12,000
2018/04/27 1,982 1,982 1,982 1,982 2,000
2018/04/26 1,820 1,820 1,820 1,820 1,000
2018/04/25 1,860 1,860 1,820 1,820 2,000
2018/04/24 1,900 1,900 1,900 1,900 26,000
2018/04/23 1,871 1,900 1,871 1,900 7,000
2018/04/18 1,929 1,929 1,927 1,928 5,000
2018/04/17 1,930 1,950 1,930 1,930 4,000
2018/04/16 1,930 1,930 1,930 1,930 2,000
2018/04/09 2,000 2,000 1,930 1,931 9,000
2018/04/04 1,980 1,980 1,980 1,980 1,000
2018/03/30 2,025 2,025 2,025 2,025 1,000
2018/03/28 1,930 1,940 1,930 1,940 3,000
2018/03/16 2,000 2,000 2,000 2,000 1,000
2018/03/06 1,809 1,849 1,809 1,849 2,000
2018/03/02 1,849 1,849 1,849 1,849 1,000
2018/02/27 1,780 1,780 1,780 1,780 1,000
2018/02/26 1,900 1,980 1,900 1,980 2,000
2018/02/23 1,700 1,800 1,660 1,800 3,000
2018/02/22 1,689 1,689 1,689 1,689 1,000
2018/02/21 1,662 1,662 1,662 1,662 1,000
2018/02/19 1,694 1,694 1,694 1,694 2,000
2018/02/14 1,661 1,661 1,661 1,661 1,000
2018/02/05 1,672 1,672 1,672 1,672 1,000
2018/02/02 1,680 1,700 1,680 1,700 2,000
2018/02/01 1,724 1,724 1,720 1,720 3,000
2018/01/30 1,700 1,700 1,700 1,700 1,000
2018/01/22 1,711 1,740 1,711 1,740 2,000
2018/01/19 1,740 1,740 1,740 1,740 1,000
2018/01/18 1,900 1,900 1,900 1,900 1,000
2018/01/09 1,950 1,950 1,950 1,950 2,000
2018/01/05 1,970 1,970 1,970 1,970 1,000
2018/01/04 2,270 2,270 2,270 2,270 1,000

このページの先頭へ