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
2021/12/30 2,171 2,171 2,171 2,171 200
2021/12/27 2,170 2,170 2,170 2,170 100
2021/12/23 2,220 2,220 2,220 2,220 200
2021/12/22 2,220 2,220 2,220 2,220 300
2021/12/21 2,270 2,270 2,270 2,270 100
2021/12/20 2,347 2,347 2,347 2,347 100
2021/12/17 2,310 2,310 2,310 2,310 100
2021/12/15 2,310 2,310 2,310 2,310 200
2021/12/06 2,260 2,260 2,260 2,260 100
2021/12/02 2,309 2,309 2,309 2,309 100
2021/11/24 2,309 2,309 2,309 2,309 200
2021/11/19 2,316 2,316 2,310 2,310 500
2021/11/18 2,331 2,331 2,316 2,316 1,200
2021/11/17 2,409 2,409 2,409 2,409 100
2021/11/16 2,350 2,350 2,311 2,311 300
2021/11/15 2,500 2,500 2,400 2,400 600
2021/11/12 2,450 2,500 2,450 2,500 200
2021/11/09 2,400 2,400 2,400 2,400 800
2021/11/05 2,450 2,450 2,450 2,450 400
2021/11/04 2,350 2,350 2,350 2,350 100
2021/11/02 2,300 2,350 2,300 2,350 200
2021/11/01 2,420 2,426 2,400 2,400 2,000
2021/10/22 2,500 2,500 2,500 2,500 200
2021/10/20 2,452 2,452 2,452 2,452 100
2021/10/19 2,452 2,452 2,452 2,452 100
2021/10/18 2,549 2,549 2,549 2,549 100
2021/10/15 2,549 2,549 2,549 2,549 100
2021/10/13 2,504 2,504 2,498 2,500 5,200
2021/10/12 2,600 2,650 2,600 2,650 200
2021/10/08 2,500 2,500 2,500 2,500 100
2021/10/04 2,450 2,450 2,450 2,450 100
2021/10/01 2,600 2,600 2,450 2,450 400
2021/09/30 2,550 2,550 2,550 2,550 200
2021/09/29 2,650 2,650 2,650 2,650 400
2021/09/28 2,510 2,510 2,510 2,510 800
2021/09/22 2,600 2,600 2,521 2,521 900
2021/09/17 2,660 2,660 2,660 2,660 100
2021/09/16 2,600 2,600 2,600 2,600 300
2021/09/15 2,600 2,600 2,600 2,600 300
2021/09/13 2,560 2,561 2,560 2,561 300
2021/09/09 2,596 2,596 2,550 2,550 200
2021/09/08 2,553 2,553 2,553 2,553 100
2021/09/07 2,650 2,650 2,650 2,650 1,300
2021/09/06 2,650 2,650 2,650 2,650 100
2021/09/03 2,519 2,600 2,519 2,600 200
2021/09/01 2,596 2,596 2,596 2,596 300
2021/08/30 2,678 2,678 2,415 2,496 3,200
2021/08/27 2,550 2,550 2,550 2,550 200
2021/08/26 2,505 2,505 2,505 2,505 100
2021/08/25 2,505 2,505 2,505 2,505 700
2021/08/20 2,626 2,626 2,525 2,525 200
2021/08/19 2,550 2,551 2,550 2,550 1,000
2021/08/18 2,545 2,545 2,545 2,545 100
2021/08/11 2,450 2,450 2,450 2,450 500
2021/08/10 2,450 2,450 2,450 2,450 200
2021/08/03 2,500 2,500 2,500 2,500 100
2021/08/02 2,500 2,500 2,500 2,500 200
2021/07/30 2,620 2,620 2,472 2,499 1,600
2021/07/29 2,580 2,600 2,580 2,600 600
2021/07/28 2,550 2,570 2,550 2,570 600
2021/07/27 2,549 2,550 2,549 2,550 300
2021/07/26 2,500 2,525 2,500 2,525 1,000
2021/07/20 2,500 2,500 2,500 2,500 100
2021/07/16 2,500 2,500 2,500 2,500 200
2021/07/15 2,500 2,500 2,500 2,500 100
2021/07/14 2,451 2,451 2,450 2,450 900
2021/07/13 2,490 2,510 2,490 2,510 700
2021/07/12 2,470 2,470 2,470 2,470 100
2021/07/09 2,460 2,465 2,449 2,465 500
2021/07/08 2,461 2,461 2,411 2,460 400
2021/07/02 2,449 2,449 2,449 2,449 100
2021/06/30 2,455 2,455 2,276 2,299 900
2021/06/29 2,271 2,271 2,271 2,271 100
2021/06/28 2,431 2,431 2,293 2,293 2,700
2021/06/25 2,361 2,361 2,361 2,361 100
2021/06/24 2,343 2,390 2,343 2,390 200
2021/06/23 2,341 2,341 2,320 2,320 300
2021/06/22 2,283 2,318 2,283 2,318 1,300
2021/06/21 2,380 2,382 2,380 2,382 1,100
2021/06/18 2,359 2,359 2,359 2,359 100
2021/06/17 2,350 2,360 2,260 2,260 900
2021/06/16 2,350 2,350 2,350 2,350 100
2021/06/14 2,227 2,250 2,227 2,250 200
2021/06/11 2,227 2,277 2,227 2,277 400
2021/06/10 2,300 2,350 2,300 2,350 1,000
2021/06/09 2,294 2,294 2,294 2,294 200
2021/06/07 2,250 2,272 2,250 2,272 400
2021/06/04 2,295 2,295 2,250 2,250 1,200
2021/06/03 2,205 2,250 2,200 2,250 900
2021/06/02 2,305 2,305 2,305 2,305 700
2021/06/01 2,350 2,355 2,301 2,355 1,300
2021/05/31 2,305 2,355 2,250 2,355 3,000
2021/05/28 2,349 2,418 2,349 2,355 4,900
2021/05/27 2,252 2,347 2,252 2,347 2,900
2021/05/26 2,251 2,297 2,251 2,296 1,700
2021/05/25 2,239 2,240 2,200 2,240 900
2021/05/24 2,150 2,239 2,150 2,239 500
2021/05/21 2,199 2,201 2,199 2,200 1,000
2021/05/20 2,143 2,170 2,143 2,170 1,400
2021/05/19 2,143 2,143 2,120 2,143 1,200
2021/05/18 2,122 2,122 2,122 2,122 300
2021/05/17 2,150 2,150 2,022 2,022 1,100
2021/05/14 2,021 2,021 1,955 2,021 600
2021/05/13 2,000 2,000 1,916 1,916 800
2021/05/12 1,990 1,994 1,950 1,990 2,600
2021/05/11 2,029 2,030 1,990 1,990 800
2021/05/10 2,001 2,030 2,000 2,008 1,700
2021/05/07 2,045 2,045 2,000 2,030 1,900
2021/05/06 2,083 2,083 2,025 2,033 2,000
2021/04/30 2,125 2,125 2,040 2,050 1,600
2021/04/28 2,150 2,179 2,125 2,130 6,500
2021/04/27 2,268 2,300 2,261 2,300 2,200
2021/04/26 2,230 2,265 2,225 2,265 2,200
2021/04/23 2,230 2,290 2,225 2,225 2,100
2021/04/22 2,255 2,265 2,230 2,230 1,500
2021/04/21 2,255 2,255 2,221 2,255 2,900
2021/04/20 2,285 2,285 2,250 2,257 5,300
2021/04/19 2,254 2,370 2,235 2,330 17,600
2021/04/16 2,641 2,680 2,601 2,680 3,600
2021/04/15 2,648 2,697 2,640 2,640 3,200
2021/04/14 2,590 2,640 2,582 2,640 3,700
2021/04/13 2,580 2,600 2,561 2,561 2,600
2021/04/12 2,580 2,580 2,550 2,569 1,300
2021/04/09 2,560 2,580 2,540 2,560 2,300
2021/04/08 2,548 2,560 2,520 2,550 2,600
2021/04/07 2,580 2,580 2,515 2,560 1,600
2021/04/06 2,480 2,580 2,480 2,550 2,900
2021/04/05 2,500 2,500 2,478 2,478 4,200
2021/04/02 2,556 2,566 2,500 2,510 6,800
2021/04/01 2,565 2,598 2,527 2,550 4,300
2021/03/31 2,599 2,600 2,510 2,515 3,000
2021/03/30 2,330 2,450 2,330 2,448 5,500
2021/03/29 2,300 2,320 2,300 2,320 6,400
2021/03/26 2,230 2,300 2,230 2,270 500
2021/03/25 2,300 2,300 2,300 2,300 500
2021/03/24 2,260 2,260 2,238 2,238 600
2021/03/23 2,255 2,255 2,255 2,255 100
2021/03/22 2,267 2,270 2,222 2,235 1,700
2021/03/19 2,270 2,270 2,270 2,270 900
2021/03/18 2,300 2,320 2,272 2,284 1,100
2021/03/17 2,304 2,320 2,245 2,245 700
2021/03/16 2,203 2,254 2,180 2,254 1,100
2021/03/15 2,254 2,254 2,254 2,254 500
2021/03/12 2,220 2,254 2,220 2,254 1,000
2021/03/11 2,170 2,220 2,170 2,220 400
2021/03/10 2,200 2,200 2,200 2,200 300
2021/03/09 2,200 2,200 2,200 2,200 200
2021/03/08 2,160 2,200 2,160 2,200 600
2021/03/05 2,180 2,185 2,180 2,180 500
2021/03/04 2,200 2,200 2,180 2,180 400
2021/03/03 2,200 2,200 2,160 2,200 1,400
2021/03/02 2,190 2,200 2,170 2,200 800
2021/03/01 2,190 2,190 2,188 2,190 1,000
2021/02/26 2,150 2,197 2,099 2,197 2,100
2021/02/25 2,155 2,220 2,155 2,171 1,100
2021/02/24 2,190 2,239 2,105 2,105 2,600
2021/02/22 2,389 2,389 2,151 2,190 5,600
2021/02/19 2,450 2,450 2,227 2,389 2,100
2021/02/18 2,373 2,400 2,326 2,400 1,300
2021/02/17 2,300 2,400 2,200 2,323 5,300
2021/02/16 2,103 2,550 2,080 2,550 5,100
2021/02/15 2,050 2,170 2,049 2,103 2,200
2021/02/12 2,020 2,050 2,020 2,050 1,100
2021/02/10 2,000 2,044 2,000 2,040 600
2021/02/09 1,975 2,000 1,975 2,000 800
2021/02/05 2,050 2,050 1,965 1,965 1,500
2021/02/04 1,950 1,980 1,950 1,980 700
2021/02/03 1,921 1,950 1,921 1,950 200
2021/02/02 1,950 1,960 1,950 1,960 600
2021/02/01 1,960 1,960 1,920 1,920 200
2021/01/29 1,957 1,965 1,920 1,920 1,000
2021/01/28 1,850 2,248 1,822 1,917 6,000
2021/01/27 1,940 1,940 1,850 1,880 3,100
2021/01/26 1,998 1,998 1,900 1,900 2,500
2021/01/25 1,821 2,224 1,821 2,224 2,100
2021/01/22 1,824 1,824 1,824 1,824 200
2021/01/21 1,824 1,824 1,824 1,824 200
2021/01/20 1,820 1,825 1,800 1,800 600
2021/01/19 1,820 1,820 1,820 1,820 500
2021/01/18 1,820 1,820 1,820 1,820 100
2021/01/15 1,820 1,820 1,820 1,820 500
2021/01/14 1,820 1,820 1,819 1,820 3,900
2021/01/13 1,805 1,820 1,805 1,820 600
2021/01/12 1,820 1,820 1,818 1,820 1,300
2021/01/07 1,820 1,825 1,819 1,825 600
2021/01/06 1,823 1,823 1,823 1,823 100
2021/01/05 1,825 1,825 1,825 1,825 100
2021/01/04 1,825 1,825 1,825 1,825 400

このページの先頭へ