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
2019/12/18 1,860 1,860 1,820 1,820 200
2019/12/17 1,831 1,831 1,831 1,831 100
2019/12/16 1,831 1,831 1,831 1,831 100
2019/12/13 1,941 1,941 1,790 1,820 3,200
2019/12/12 1,901 1,901 1,901 1,901 100
2019/12/11 1,891 1,891 1,891 1,891 300
2019/12/10 1,891 1,891 1,891 1,891 100
2019/12/09 1,851 1,851 1,851 1,851 100
2019/12/04 1,868 1,868 1,868 1,868 200
2019/12/02 1,948 1,948 1,868 1,868 500
2019/11/27 1,950 1,950 1,948 1,950 400
2019/11/26 1,950 1,950 1,950 1,950 200
2019/11/25 2,050 2,050 1,950 1,950 800
2019/11/19 1,898 1,898 1,898 1,898 200
2019/11/18 1,878 1,878 1,878 1,878 100
2019/11/15 1,878 1,878 1,878 1,878 100
2019/11/14 1,806 1,806 1,806 1,806 100
2019/11/06 1,821 1,821 1,821 1,821 100
2019/11/01 1,877 1,877 1,877 1,877 100
2019/10/29 1,799 1,799 1,799 1,799 1,000
2019/10/24 1,919 1,919 1,919 1,919 100
2019/10/21 1,978 1,978 1,978 1,978 100
2019/10/18 1,938 1,938 1,938 1,938 100
2019/10/10 1,898 1,898 1,898 1,898 200
2019/10/02 1,978 1,978 1,978 1,978 100
2019/09/26 1,978 1,978 1,978 1,978 100
2019/09/20 2,039 2,039 2,039 2,039 200
2019/09/19 2,039 2,039 2,039 2,039 100
2019/08/30 1,999 1,999 1,999 1,999 100
2019/08/20 2,049 2,049 1,990 2,049 300
2019/08/19 1,990 1,990 1,990 1,990 100
2019/08/08 1,910 1,910 1,910 1,910 100
2019/08/07 1,950 1,950 1,950 1,950 200
2019/08/01 2,200 2,200 2,200 2,200 100
2019/07/19 2,111 2,111 2,111 2,111 300
2019/07/17 2,121 2,121 1,971 1,971 300
2019/07/16 2,060 2,060 2,060 2,060 2,000
2019/07/12 1,953 2,000 1,953 2,000 700
2019/07/05 1,897 1,897 1,897 1,897 100
2019/07/02 1,955 1,955 1,955 1,955 100
2019/06/26 1,915 1,915 1,915 1,915 200
2019/06/25 1,860 1,860 1,860 1,860 1,000
2019/06/20 1,780 1,780 1,751 1,751 400
2019/06/18 1,785 1,785 1,785 1,785 100
2019/06/17 1,750 1,750 1,710 1,710 200
2019/06/14 1,710 1,750 1,710 1,750 200
2019/06/12 1,870 1,870 1,870 1,870 100
2019/06/10 1,790 1,790 1,790 1,790 100
2019/06/07 1,800 1,800 1,680 1,680 700
2019/06/06 1,800 1,800 1,800 1,800 100
2019/06/05 1,800 1,800 1,800 1,800 200
2019/06/04 1,800 1,800 1,800 1,800 100
2019/06/03 1,800 1,800 1,800 1,800 100
2019/05/31 1,870 1,870 1,805 1,805 300
2019/05/30 1,800 1,800 1,800 1,800 200
2019/05/27 1,801 1,801 1,801 1,801 100
2019/05/21 1,801 1,801 1,801 1,801 100
2019/05/20 1,896 1,896 1,896 1,896 200
2019/05/17 1,880 1,880 1,880 1,880 100
2019/05/14 1,873 1,873 1,800 1,800 300
2019/05/10 1,930 1,930 1,930 1,930 100
2019/05/09 1,860 1,860 1,860 1,860 100
2019/04/25 1,951 1,951 1,900 1,900 500
2019/04/24 2,041 2,041 2,041 2,041 200
2019/04/23 2,100 2,100 2,086 2,091 500
2019/04/22 2,086 2,100 2,086 2,100 400
2019/04/19 2,150 2,150 2,150 2,150 200
2019/04/18 2,149 2,150 2,149 2,150 600
2019/04/17 1,979 2,089 1,979 2,089 1,000
2019/04/16 2,150 2,150 2,150 2,150 100
2019/04/15 2,350 2,350 2,150 2,200 400
2019/04/12 2,200 2,200 2,200 2,200 500
2019/04/11 2,200 2,200 2,200 2,200 100
2019/04/10 2,205 2,250 2,205 2,213 600
2019/04/09 2,400 2,400 2,100 2,155 1,100
2019/04/08 2,550 2,550 2,300 2,500 2,400
2019/04/05 2,011 2,050 2,011 2,050 700
2019/04/04 1,970 1,970 1,970 1,970 200
2019/04/03 1,910 1,960 1,910 1,960 1,600
2019/04/02 1,890 1,930 1,890 1,930 700
2019/04/01 1,890 1,890 1,890 1,890 400
2019/03/29 1,850 1,850 1,850 1,850 100
2019/03/27 1,839 1,845 1,805 1,845 600
2019/03/20 1,839 1,839 1,839 1,839 100
2019/03/18 1,839 1,839 1,839 1,839 300
2019/03/15 1,815 1,839 1,815 1,839 300
2019/03/12 1,830 1,830 1,830 1,830 700
2019/03/07 1,800 1,800 1,800 1,800 1,000
2019/03/06 2,000 2,000 2,000 2,000 200
2019/03/05 2,600 2,600 2,400 2,400 1,400
2019/03/04 2,250 2,250 2,250 2,250 100
2019/03/01 1,850 1,850 1,850 1,850 300
2019/02/25 1,850 1,850 1,850 1,850 200
2019/02/20 1,875 1,875 1,875 1,875 100
2019/02/18 1,875 1,875 1,875 1,875 100
2019/02/07 1,835 1,835 1,835 1,835 100
2019/02/05 1,780 1,830 1,780 1,830 1,300
2019/02/04 1,835 1,835 1,835 1,835 100
2019/02/01 1,820 1,820 1,820 1,820 100
2019/01/29 1,750 1,750 1,750 1,750 100
2019/01/25 1,750 1,750 1,750 1,750 1,200
2019/01/21 1,799 1,799 1,799 1,799 100
2019/01/18 1,771 1,771 1,771 1,771 200
2019/01/17 1,720 1,720 1,720 1,720 200
2019/01/11 1,693 1,693 1,693 1,693 100
2019/01/10 1,732 1,732 1,690 1,690 1,000
2019/01/09 1,870 1,870 1,850 1,850 400
2019/01/07 2,010 2,010 2,010 2,010 100

このページの先頭へ