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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,859 | 1,859 | 1,841 | 1,849 | 1,100 |
| 2022/12/29 | 1,840 | 1,840 | 1,832 | 1,832 | 300 |
| 2022/12/28 | 1,825 | 1,840 | 1,825 | 1,830 | 400 |
| 2022/12/27 | 1,827 | 1,840 | 1,827 | 1,840 | 800 |
| 2022/12/26 | 1,824 | 1,828 | 1,809 | 1,809 | 1,000 |
| 2022/12/23 | 1,809 | 1,809 | 1,809 | 1,809 | 400 |
| 2022/12/22 | 1,841 | 1,841 | 1,841 | 1,841 | 100 |
| 2022/12/21 | 1,805 | 1,845 | 1,805 | 1,845 | 1,100 |
| 2022/12/20 | 1,823 | 1,840 | 1,811 | 1,811 | 1,400 |
| 2022/12/19 | 1,827 | 1,827 | 1,820 | 1,820 | 2,400 |
| 2022/12/16 | 1,829 | 1,830 | 1,820 | 1,827 | 1,100 |
| 2022/12/15 | 1,818 | 1,820 | 1,818 | 1,820 | 300 |
| 2022/12/14 | 1,809 | 1,809 | 1,809 | 1,809 | 1,400 |
| 2022/12/13 | 1,810 | 1,810 | 1,793 | 1,805 | 2,800 |
| 2022/12/12 | 1,805 | 1,805 | 1,800 | 1,800 | 900 |
| 2022/12/09 | 1,795 | 1,805 | 1,795 | 1,805 | 200 |
| 2022/12/08 | 1,819 | 1,824 | 1,791 | 1,792 | 2,600 |
| 2022/12/07 | 1,809 | 1,819 | 1,809 | 1,819 | 1,800 |
| 2022/12/06 | 1,788 | 1,807 | 1,788 | 1,807 | 1,000 |
| 2022/12/05 | 1,792 | 1,792 | 1,785 | 1,788 | 700 |
| 2022/12/02 | 1,790 | 1,814 | 1,790 | 1,792 | 1,200 |
| 2022/12/01 | 1,801 | 1,809 | 1,787 | 1,787 | 2,600 |
| 2022/11/30 | 1,815 | 1,815 | 1,801 | 1,810 | 400 |
| 2022/11/29 | 1,803 | 1,813 | 1,796 | 1,810 | 1,200 |
| 2022/11/28 | 1,845 | 1,848 | 1,797 | 1,801 | 10,000 |
| 2022/11/25 | 1,780 | 1,820 | 1,780 | 1,805 | 5,500 |
| 2022/11/24 | 1,750 | 1,789 | 1,750 | 1,789 | 3,200 |
| 2022/11/22 | 1,749 | 1,800 | 1,749 | 1,773 | 2,600 |
| 2022/11/21 | 1,748 | 1,749 | 1,748 | 1,749 | 500 |
| 2022/11/18 | 1,769 | 1,769 | 1,745 | 1,745 | 800 |
| 2022/11/17 | 1,770 | 1,770 | 1,768 | 1,769 | 1,100 |
| 2022/11/16 | 1,740 | 1,770 | 1,730 | 1,770 | 2,300 |
| 2022/11/15 | 1,742 | 1,745 | 1,740 | 1,740 | 1,200 |
| 2022/11/14 | 1,770 | 1,770 | 1,740 | 1,740 | 1,400 |
| 2022/11/11 | 1,740 | 1,770 | 1,740 | 1,770 | 800 |
| 2022/11/10 | 1,771 | 1,771 | 1,771 | 1,771 | 100 |
| 2022/11/09 | 1,746 | 1,771 | 1,730 | 1,771 | 1,700 |
| 2022/11/08 | 1,745 | 1,748 | 1,745 | 1,748 | 200 |
| 2022/11/07 | 1,778 | 1,778 | 1,740 | 1,745 | 1,000 |
| 2022/11/04 | 1,751 | 1,751 | 1,751 | 1,751 | 500 |
| 2022/11/02 | 1,760 | 1,760 | 1,760 | 1,760 | 700 |
| 2022/11/01 | 1,798 | 1,798 | 1,780 | 1,780 | 200 |
| 2022/10/31 | 1,770 | 1,799 | 1,770 | 1,799 | 300 |
| 2022/10/28 | 1,749 | 1,770 | 1,749 | 1,770 | 200 |
| 2022/10/27 | 1,750 | 1,760 | 1,742 | 1,760 | 2,200 |
| 2022/10/26 | 1,781 | 1,781 | 1,781 | 1,781 | 200 |
| 2022/10/25 | 1,770 | 1,771 | 1,760 | 1,771 | 1,000 |
| 2022/10/24 | 1,780 | 1,780 | 1,770 | 1,770 | 300 |
| 2022/10/21 | 1,784 | 1,784 | 1,784 | 1,784 | 100 |
| 2022/10/20 | 1,759 | 1,759 | 1,759 | 1,759 | 100 |
| 2022/10/19 | 1,800 | 1,800 | 1,790 | 1,790 | 400 |
| 2022/10/18 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2022/10/14 | 1,798 | 1,798 | 1,798 | 1,798 | 100 |
| 2022/10/13 | 1,798 | 1,798 | 1,798 | 1,798 | 100 |
| 2022/10/12 | 1,809 | 1,809 | 1,809 | 1,809 | 100 |
| 2022/10/11 | 1,818 | 1,818 | 1,785 | 1,785 | 600 |
| 2022/10/07 | 1,785 | 1,785 | 1,785 | 1,785 | 600 |
| 2022/10/06 | 1,797 | 1,797 | 1,785 | 1,785 | 200 |
| 2022/10/04 | 1,797 | 1,797 | 1,797 | 1,797 | 600 |
| 2022/10/03 | 1,797 | 1,797 | 1,797 | 1,797 | 100 |
| 2022/09/30 | 1,795 | 1,795 | 1,785 | 1,785 | 200 |
| 2022/09/29 | 1,761 | 1,761 | 1,761 | 1,761 | 100 |
| 2022/09/28 | 1,785 | 1,792 | 1,760 | 1,792 | 1,600 |
| 2022/09/27 | 1,796 | 1,796 | 1,792 | 1,792 | 800 |
| 2022/09/26 | 1,799 | 1,800 | 1,796 | 1,796 | 1,100 |
| 2022/09/22 | 1,790 | 1,790 | 1,788 | 1,788 | 400 |
| 2022/09/21 | 1,790 | 1,790 | 1,790 | 1,790 | 300 |
| 2022/09/20 | 1,789 | 1,800 | 1,789 | 1,798 | 2,500 |
| 2022/09/16 | 1,835 | 1,835 | 1,790 | 1,790 | 1,100 |
| 2022/09/14 | 1,818 | 1,819 | 1,800 | 1,800 | 3,300 |
| 2022/09/13 | 1,857 | 1,857 | 1,817 | 1,818 | 1,800 |
| 2022/09/12 | 1,868 | 1,868 | 1,819 | 1,825 | 1,900 |
| 2022/09/09 | 1,873 | 1,873 | 1,832 | 1,832 | 700 |
| 2022/09/07 | 1,835 | 1,835 | 1,833 | 1,833 | 400 |
| 2022/09/06 | 1,860 | 1,860 | 1,832 | 1,840 | 1,800 |
| 2022/09/05 | 1,890 | 1,890 | 1,860 | 1,860 | 800 |
| 2022/09/02 | 1,854 | 1,854 | 1,854 | 1,854 | 100 |
| 2022/09/01 | 1,894 | 1,894 | 1,894 | 1,894 | 100 |
| 2022/08/31 | 1,850 | 1,899 | 1,850 | 1,896 | 800 |
| 2022/08/30 | 1,863 | 1,863 | 1,850 | 1,850 | 1,200 |
| 2022/08/29 | 1,893 | 1,893 | 1,861 | 1,863 | 2,200 |
| 2022/08/26 | 1,881 | 1,895 | 1,881 | 1,895 | 700 |
| 2022/08/25 | 1,900 | 1,900 | 1,853 | 1,881 | 1,300 |
| 2022/08/24 | 1,945 | 1,945 | 1,870 | 1,878 | 1,300 |
| 2022/08/23 | 1,852 | 1,865 | 1,850 | 1,865 | 10,400 |
| 2022/08/22 | 1,857 | 1,860 | 1,857 | 1,860 | 1,800 |
| 2022/08/19 | 1,853 | 1,857 | 1,848 | 1,857 | 2,100 |
| 2022/08/18 | 1,855 | 1,855 | 1,826 | 1,852 | 1,100 |
| 2022/08/17 | 1,859 | 1,859 | 1,854 | 1,855 | 700 |
| 2022/08/16 | 1,829 | 1,840 | 1,820 | 1,820 | 1,200 |
| 2022/08/15 | 1,830 | 1,830 | 1,830 | 1,830 | 600 |
| 2022/08/12 | 1,849 | 1,852 | 1,849 | 1,852 | 1,200 |
| 2022/08/10 | 1,849 | 1,849 | 1,845 | 1,845 | 300 |
| 2022/08/09 | 1,852 | 1,853 | 1,850 | 1,850 | 400 |
| 2022/08/08 | 1,849 | 1,850 | 1,840 | 1,850 | 1,500 |
| 2022/08/05 | 1,819 | 1,820 | 1,819 | 1,820 | 300 |
| 2022/08/04 | 1,811 | 1,819 | 1,811 | 1,819 | 400 |
| 2022/08/03 | 1,810 | 1,811 | 1,810 | 1,810 | 400 |
| 2022/08/01 | 1,835 | 1,840 | 1,835 | 1,840 | 200 |
| 2022/07/29 | 1,830 | 1,830 | 1,830 | 1,830 | 2,400 |
| 2022/07/28 | 1,825 | 1,830 | 1,825 | 1,830 | 300 |
| 2022/07/27 | 1,829 | 1,829 | 1,829 | 1,829 | 100 |
| 2022/07/26 | 1,829 | 1,829 | 1,829 | 1,829 | 100 |
| 2022/07/25 | 1,840 | 1,840 | 1,781 | 1,821 | 1,100 |
| 2022/07/22 | 1,821 | 1,824 | 1,821 | 1,824 | 200 |
| 2022/07/21 | 1,835 | 1,840 | 1,820 | 1,840 | 400 |
| 2022/07/20 | 1,840 | 1,844 | 1,840 | 1,844 | 900 |
| 2022/07/19 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2022/07/15 | 1,840 | 1,840 | 1,840 | 1,840 | 200 |
| 2022/07/13 | 1,840 | 1,840 | 1,840 | 1,840 | 1,100 |
| 2022/07/11 | 1,840 | 1,840 | 1,840 | 1,840 | 500 |
| 2022/07/08 | 1,840 | 1,840 | 1,840 | 1,840 | 200 |
| 2022/07/06 | 1,847 | 1,847 | 1,840 | 1,840 | 300 |
| 2022/07/05 | 1,806 | 1,845 | 1,806 | 1,845 | 500 |
| 2022/07/01 | 1,839 | 1,839 | 1,838 | 1,838 | 200 |
| 2022/06/30 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
| 2022/06/29 | 1,830 | 1,830 | 1,820 | 1,820 | 300 |
| 2022/06/28 | 1,837 | 1,837 | 1,830 | 1,830 | 1,000 |
| 2022/06/27 | 1,872 | 1,872 | 1,835 | 1,835 | 4,300 |
| 2022/06/24 | 1,832 | 1,832 | 1,832 | 1,832 | 100 |
| 2022/06/22 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2022/06/21 | 1,855 | 1,855 | 1,835 | 1,836 | 1,000 |
| 2022/06/20 | 1,869 | 1,869 | 1,869 | 1,869 | 100 |
| 2022/06/17 | 1,869 | 1,869 | 1,829 | 1,829 | 300 |
| 2022/06/16 | 1,840 | 1,840 | 1,832 | 1,832 | 200 |
| 2022/06/14 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2022/06/13 | 1,845 | 1,881 | 1,841 | 1,850 | 500 |
| 2022/06/10 | 1,885 | 1,885 | 1,845 | 1,845 | 400 |
| 2022/06/09 | 1,895 | 1,895 | 1,885 | 1,885 | 700 |
| 2022/06/08 | 1,899 | 1,899 | 1,898 | 1,898 | 400 |
| 2022/06/07 | 1,904 | 1,904 | 1,904 | 1,904 | 300 |
| 2022/06/06 | 1,870 | 1,870 | 1,840 | 1,867 | 800 |
| 2022/06/03 | 1,900 | 1,900 | 1,800 | 1,811 | 3,100 |
| 2022/06/02 | 1,875 | 1,875 | 1,874 | 1,874 | 200 |
| 2022/06/01 | 1,799 | 1,920 | 1,799 | 1,875 | 2,000 |
| 2022/05/31 | 1,775 | 1,776 | 1,765 | 1,765 | 800 |
| 2022/05/30 | 1,808 | 1,808 | 1,755 | 1,758 | 2,500 |
| 2022/05/27 | 1,829 | 1,829 | 1,808 | 1,808 | 1,700 |
| 2022/05/26 | 1,810 | 1,820 | 1,807 | 1,820 | 6,200 |
| 2022/05/25 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
| 2022/05/24 | 1,899 | 1,979 | 1,889 | 1,925 | 2,100 |
| 2022/05/23 | 1,930 | 1,930 | 1,899 | 1,899 | 900 |
| 2022/05/20 | 1,890 | 1,970 | 1,854 | 1,855 | 1,600 |
| 2022/05/19 | 1,929 | 1,930 | 1,890 | 1,890 | 2,200 |
| 2022/05/18 | 1,865 | 1,865 | 1,850 | 1,850 | 500 |
| 2022/05/17 | 1,825 | 1,825 | 1,825 | 1,825 | 100 |
| 2022/05/16 | 1,891 | 1,891 | 1,825 | 1,825 | 700 |
| 2022/05/13 | 1,885 | 1,885 | 1,815 | 1,831 | 600 |
| 2022/05/11 | 1,874 | 1,887 | 1,847 | 1,887 | 500 |
| 2022/05/10 | 1,831 | 1,874 | 1,830 | 1,874 | 1,600 |
| 2022/05/06 | 1,856 | 1,861 | 1,821 | 1,830 | 1,500 |
| 2022/05/02 | 1,816 | 1,860 | 1,816 | 1,839 | 2,800 |
| 2022/04/28 | 1,911 | 1,919 | 1,831 | 1,890 | 4,800 |
| 2022/04/27 | 1,956 | 2,001 | 1,950 | 2,000 | 4,200 |
| 2022/04/26 | 2,170 | 2,170 | 2,140 | 2,146 | 3,200 |
| 2022/04/25 | 2,185 | 2,185 | 2,140 | 2,140 | 500 |
| 2022/04/22 | 2,200 | 2,200 | 2,150 | 2,189 | 2,100 |
| 2022/04/21 | 2,220 | 2,220 | 2,161 | 2,162 | 3,500 |
| 2022/04/20 | 2,239 | 2,239 | 2,180 | 2,220 | 1,100 |
| 2022/04/19 | 2,261 | 2,261 | 2,143 | 2,239 | 4,500 |
| 2022/04/18 | 2,584 | 2,584 | 2,534 | 2,584 | 2,400 |
| 2022/04/15 | 2,550 | 2,550 | 2,524 | 2,524 | 3,100 |
| 2022/04/14 | 2,548 | 2,549 | 2,502 | 2,502 | 400 |
| 2022/04/13 | 2,549 | 2,550 | 2,549 | 2,550 | 600 |
| 2022/04/12 | 2,550 | 2,550 | 2,549 | 2,549 | 300 |
| 2022/04/11 | 2,500 | 2,558 | 2,500 | 2,500 | 1,800 |
| 2022/04/08 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 2022/04/07 | 2,562 | 2,562 | 2,500 | 2,500 | 300 |
| 2022/04/06 | 2,500 | 2,520 | 2,470 | 2,520 | 300 |
| 2022/04/05 | 2,500 | 2,580 | 2,450 | 2,450 | 2,700 |
| 2022/04/04 | 2,550 | 2,590 | 2,550 | 2,551 | 1,600 |
| 2022/04/01 | 2,585 | 2,585 | 2,550 | 2,550 | 900 |
| 2022/03/31 | 2,520 | 2,520 | 2,450 | 2,450 | 600 |
| 2022/03/30 | 2,500 | 2,500 | 2,450 | 2,450 | 900 |
| 2022/03/29 | 2,450 | 2,450 | 2,450 | 2,450 | 200 |
| 2022/03/28 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2022/03/24 | 2,329 | 2,329 | 2,329 | 2,329 | 100 |
| 2022/03/23 | 2,329 | 2,329 | 2,329 | 2,329 | 100 |
| 2022/03/18 | 2,441 | 2,441 | 2,401 | 2,401 | 500 |
| 2022/03/17 | 2,368 | 2,370 | 2,368 | 2,370 | 500 |
| 2022/03/16 | 2,370 | 2,370 | 2,220 | 2,220 | 200 |
| 2022/03/15 | 2,370 | 2,370 | 2,170 | 2,170 | 200 |
| 2022/03/10 | 2,328 | 2,328 | 2,328 | 2,328 | 100 |
| 2022/03/04 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2022/03/02 | 2,598 | 2,598 | 2,598 | 2,598 | 100 |
| 2022/03/01 | 2,202 | 2,652 | 2,201 | 2,652 | 2,300 |
| 2022/02/25 | 2,152 | 2,152 | 2,102 | 2,152 | 300 |
| 2022/02/24 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2022/02/22 | 2,298 | 2,298 | 2,298 | 2,298 | 200 |
| 2022/02/21 | 2,286 | 2,286 | 2,235 | 2,235 | 500 |
| 2022/02/18 | 2,299 | 2,299 | 2,299 | 2,299 | 200 |
| 2022/02/16 | 2,299 | 2,299 | 2,299 | 2,299 | 100 |
| 2022/02/14 | 2,278 | 2,278 | 2,278 | 2,278 | 200 |
| 2022/02/03 | 2,229 | 2,229 | 2,228 | 2,228 | 200 |
| 2022/02/02 | 2,240 | 2,242 | 2,240 | 2,242 | 200 |
| 2022/02/01 | 2,240 | 2,240 | 2,240 | 2,240 | 100 |
| 2022/01/27 | 2,203 | 2,203 | 2,203 | 2,203 | 100 |
| 2022/01/26 | 2,211 | 2,211 | 2,211 | 2,211 | 100 |
| 2022/01/25 | 2,171 | 2,171 | 2,161 | 2,161 | 300 |
| 2022/01/24 | 2,200 | 2,200 | 2,191 | 2,191 | 200 |
| 2022/01/21 | 2,171 | 2,219 | 2,171 | 2,219 | 200 |
| 2022/01/20 | 2,231 | 2,231 | 2,200 | 2,200 | 300 |
| 2022/01/19 | 2,254 | 2,300 | 2,254 | 2,300 | 300 |
| 2022/01/18 | 2,246 | 2,246 | 2,246 | 2,246 | 100 |
| 2022/01/11 | 2,247 | 2,247 | 2,247 | 2,247 | 100 |
| 2022/01/07 | 2,205 | 2,255 | 2,205 | 2,248 | 300 |
| 2022/01/06 | 2,156 | 2,156 | 2,155 | 2,155 | 200 |
| 2022/01/05 | 2,250 | 2,250 | 2,150 | 2,150 | 600 |
| 2022/01/04 | 2,260 | 2,260 | 2,260 | 2,260 | 100 |