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
2023/12/29 2,536 2,545 2,536 2,545 300
2023/12/28 2,573 2,573 2,533 2,533 200
2023/12/27 2,529 2,529 2,521 2,523 1,200
2023/12/26 2,537 2,537 2,528 2,528 1,100
2023/12/25 2,527 2,527 2,527 2,527 200
2023/12/22 2,535 2,535 2,535 2,535 200
2023/12/21 2,598 2,598 2,523 2,526 900
2023/12/20 2,560 2,560 2,560 2,560 100
2023/12/19 2,552 2,560 2,552 2,560 400
2023/12/18 2,550 2,550 2,545 2,545 800
2023/12/15 2,517 2,541 2,517 2,541 1,300
2023/12/14 2,518 2,539 2,518 2,539 300
2023/12/13 2,517 2,547 2,517 2,547 200
2023/12/12 2,537 2,538 2,537 2,538 400
2023/12/11 2,536 2,537 2,536 2,537 400
2023/12/08 2,515 2,515 2,515 2,515 200
2023/12/07 2,520 2,520 2,520 2,520 100
2023/12/06 2,517 2,538 2,517 2,522 1,300
2023/12/05 2,521 2,530 2,521 2,527 500
2023/12/04 2,520 2,520 2,520 2,520 600
2023/12/01 2,558 2,559 2,515 2,515 1,700
2023/11/30 2,530 2,540 2,530 2,540 600
2023/11/29 2,531 2,531 2,531 2,531 300
2023/11/28 2,530 2,530 2,530 2,530 400
2023/11/27 2,525 2,550 2,497 2,515 1,700
2023/11/24 2,530 2,535 2,493 2,530 3,700
2023/11/22 2,530 2,530 2,530 2,530 200
2023/11/21 2,530 2,530 2,510 2,520 800
2023/11/20 2,530 2,530 2,530 2,530 300
2023/11/17 2,509 2,530 2,509 2,520 1,300
2023/11/16 2,505 2,505 2,495 2,495 300
2023/11/15 2,469 2,500 2,469 2,500 1,200
2023/11/14 2,500 2,550 2,500 2,500 800
2023/11/13 2,499 2,500 2,483 2,500 600
2023/11/10 2,513 2,513 2,510 2,510 800
2023/11/08 2,502 2,513 2,496 2,513 600
2023/11/07 2,500 2,543 2,500 2,502 600
2023/11/06 2,501 2,520 2,501 2,520 500
2023/11/02 2,525 2,545 2,485 2,545 500
2023/11/01 2,549 2,549 2,549 2,549 200
2023/10/31 2,500 2,500 2,495 2,500 400
2023/10/30 2,500 2,500 2,495 2,495 800
2023/10/27 2,500 2,500 2,500 2,500 100
2023/10/26 2,500 2,500 2,500 2,500 200
2023/10/25 2,499 2,500 2,483 2,500 300
2023/10/24 2,499 2,499 2,499 2,499 100
2023/10/23 2,484 2,548 2,484 2,545 700
2023/10/20 2,500 2,500 2,471 2,471 300
2023/10/19 2,550 2,550 2,549 2,549 200
2023/10/18 2,496 2,499 2,496 2,499 300
2023/10/17 2,450 2,496 2,450 2,496 600
2023/10/16 2,483 2,493 2,459 2,459 1,500
2023/10/13 2,486 2,486 2,483 2,483 800
2023/10/12 2,572 2,572 2,483 2,483 1,800
2023/10/11 2,572 2,572 2,571 2,572 1,100
2023/10/10 2,520 2,572 2,520 2,572 1,000
2023/10/06 2,515 2,520 2,515 2,515 400
2023/10/04 2,511 2,569 2,509 2,509 1,000
2023/10/03 2,543 2,543 2,507 2,542 500
2023/10/02 2,577 2,577 2,504 2,504 200
2023/09/29 2,508 2,535 2,508 2,535 300
2023/09/27 2,504 2,519 2,504 2,519 1,500
2023/09/26 2,538 2,588 2,538 2,588 200
2023/09/25 2,539 2,539 2,533 2,538 400
2023/09/22 2,513 2,537 2,510 2,537 700
2023/09/21 2,517 2,539 2,505 2,539 500
2023/09/20 2,580 2,580 2,580 2,580 500
2023/09/19 2,580 2,580 2,580 2,580 500
2023/09/15 2,498 2,583 2,498 2,583 600
2023/09/14 2,487 2,487 2,486 2,486 300
2023/09/12 2,484 2,494 2,484 2,494 300
2023/09/11 2,483 2,483 2,483 2,483 100
2023/09/08 2,485 2,485 2,483 2,483 200
2023/09/07 2,492 2,492 2,485 2,485 800
2023/09/06 2,490 2,493 2,482 2,493 1,000
2023/09/05 2,494 2,494 2,490 2,490 300
2023/09/04 2,496 2,496 2,455 2,495 1,000
2023/09/01 2,489 2,489 2,450 2,488 1,300
2023/08/31 2,499 2,499 2,421 2,466 1,800
2023/08/30 2,441 2,466 2,441 2,466 300
2023/08/29 2,451 2,455 2,451 2,455 200
2023/08/28 2,455 2,455 2,455 2,455 300
2023/08/25 2,413 2,455 2,400 2,455 3,300
2023/08/24 2,470 2,470 2,417 2,442 3,300
2023/08/23 2,472 2,481 2,424 2,459 3,600
2023/08/22 2,500 2,500 2,430 2,430 3,700
2023/08/21 2,473 2,492 2,453 2,453 1,900
2023/08/18 2,522 2,522 2,458 2,492 2,300
2023/08/16 2,508 2,508 2,508 2,508 400
2023/08/15 2,558 2,558 2,508 2,508 400
2023/08/14 2,544 2,610 2,509 2,510 1,800
2023/08/10 2,501 2,501 2,495 2,495 2,600
2023/08/09 2,540 2,540 2,499 2,501 2,400
2023/08/07 2,580 2,580 2,570 2,570 400
2023/08/04 2,531 2,565 2,531 2,565 600
2023/08/03 2,499 2,499 2,499 2,499 300
2023/08/02 2,499 2,499 2,498 2,498 300
2023/08/01 2,505 2,505 2,505 2,505 100
2023/07/31 2,533 2,533 2,505 2,505 300
2023/07/28 2,514 2,515 2,500 2,500 500
2023/07/27 2,477 2,507 2,477 2,507 1,100
2023/07/26 2,520 2,520 2,520 2,520 300
2023/07/24 2,488 2,515 2,481 2,515 1,800
2023/07/21 2,538 2,539 2,538 2,538 300
2023/07/20 2,540 2,540 2,515 2,515 300
2023/07/19 2,540 2,540 2,540 2,540 200
2023/07/18 2,540 2,540 2,540 2,540 100
2023/07/14 2,538 2,538 2,473 2,520 700
2023/07/13 2,499 2,499 2,499 2,499 100
2023/07/12 2,500 2,500 2,500 2,500 100
2023/07/11 2,496 2,496 2,496 2,496 100
2023/07/10 2,496 2,496 2,466 2,495 1,000
2023/07/07 2,496 2,496 2,496 2,496 100
2023/07/06 2,539 2,539 2,492 2,495 1,200
2023/07/05 2,529 2,539 2,461 2,539 2,100
2023/07/04 2,501 2,513 2,496 2,503 5,800
2023/07/03 2,544 2,544 2,498 2,500 1,200
2023/06/30 2,492 2,500 2,451 2,496 500
2023/06/29 2,497 2,497 2,437 2,442 500
2023/06/28 2,474 2,474 2,474 2,474 400
2023/06/27 2,501 2,515 2,415 2,425 5,600
2023/06/26 2,462 2,470 2,414 2,429 4,500
2023/06/23 2,515 2,515 2,512 2,512 1,300
2023/06/21 2,515 2,515 2,500 2,515 4,300
2023/06/20 2,516 2,516 2,515 2,515 200
2023/06/19 2,545 2,545 2,516 2,516 400
2023/06/16 2,521 2,523 2,514 2,523 800
2023/06/15 2,522 2,523 2,521 2,522 700
2023/06/14 2,515 2,523 2,515 2,523 400
2023/06/13 2,515 2,515 2,515 2,515 100
2023/06/12 2,539 2,539 2,537 2,537 200
2023/06/09 2,511 2,519 2,511 2,513 1,100
2023/06/08 2,515 2,515 2,510 2,510 400
2023/06/07 2,509 2,538 2,509 2,538 600
2023/06/06 2,470 2,547 2,470 2,547 1,700
2023/06/05 2,448 2,480 2,425 2,480 9,800
2023/06/02 2,463 2,547 2,410 2,498 3,600
2023/06/01 2,466 2,466 2,415 2,439 600
2023/05/31 2,406 2,443 2,405 2,441 1,300
2023/05/30 2,471 2,471 2,404 2,404 1,600
2023/05/29 2,406 2,421 2,406 2,421 300
2023/05/26 2,478 2,478 2,427 2,427 900
2023/05/25 2,478 2,479 2,429 2,478 1,100
2023/05/24 2,478 2,479 2,418 2,477 1,500
2023/05/23 2,430 2,450 2,402 2,411 4,600
2023/05/22 2,438 2,443 2,438 2,438 1,300
2023/05/19 2,442 2,442 2,405 2,438 1,500
2023/05/18 2,444 2,450 2,406 2,406 2,400
2023/05/17 2,365 2,445 2,365 2,444 1,300
2023/05/16 2,567 2,567 2,309 2,360 14,000
2023/05/15 2,567 2,567 2,467 2,565 2,400
2023/05/12 2,540 2,545 2,491 2,539 1,500
2023/05/11 2,450 2,525 2,423 2,525 2,800
2023/05/10 2,375 2,446 2,375 2,446 2,200
2023/05/09 2,417 2,441 2,414 2,424 4,800
2023/05/08 2,400 2,458 2,373 2,412 6,500
2023/05/02 2,407 2,472 2,335 2,364 6,400
2023/05/01 2,577 2,577 2,370 2,450 12,600
2023/04/28 2,628 2,628 2,525 2,577 4,400
2023/04/27 2,596 2,650 2,535 2,578 12,500
2023/04/26 2,768 2,860 2,744 2,846 12,700
2023/04/25 2,795 2,797 2,736 2,767 8,700
2023/04/24 2,945 2,945 2,695 2,733 14,200
2023/04/21 2,598 2,645 2,573 2,645 7,800
2023/04/20 2,667 2,667 2,421 2,599 17,700
2023/04/19 2,907 2,976 2,643 2,643 34,900
2023/04/18 3,095 3,245 3,095 3,190 19,600
2023/04/17 3,090 3,200 3,020 3,090 17,700
2023/04/14 3,010 3,085 3,010 3,040 14,800
2023/04/13 2,993 3,040 2,980 3,010 13,900
2023/04/12 2,990 3,040 2,950 3,035 13,800
2023/04/11 2,943 2,979 2,925 2,950 10,700
2023/04/10 2,754 2,999 2,754 2,930 12,100
2023/04/07 2,678 2,799 2,647 2,754 11,900
2023/04/06 2,653 2,667 2,520 2,667 10,700
2023/04/05 2,665 2,678 2,555 2,659 6,600
2023/04/04 2,498 2,635 2,498 2,635 11,900
2023/04/03 2,440 2,495 2,440 2,490 5,500
2023/03/31 2,349 2,430 2,325 2,430 4,500
2023/03/30 2,170 2,377 2,170 2,300 8,600
2023/03/29 2,154 2,160 2,154 2,160 800
2023/03/28 2,152 2,154 2,150 2,150 1,500
2023/03/27 2,125 2,188 2,104 2,150 1,400
2023/03/24 2,125 2,125 2,125 2,125 200
2023/03/23 2,069 2,198 2,069 2,125 3,100
2023/03/22 2,013 2,119 2,013 2,119 900
2023/03/20 2,125 2,135 2,000 2,000 2,800
2023/03/17 2,134 2,148 2,098 2,125 1,100
2023/03/15 2,083 2,084 2,083 2,084 400
2023/03/14 2,142 2,142 2,035 2,036 1,400
2023/03/13 2,159 2,159 2,144 2,144 1,400
2023/03/10 2,183 2,183 2,147 2,147 1,300
2023/03/09 2,161 2,161 2,150 2,161 600
2023/03/08 2,161 2,165 2,161 2,161 300
2023/03/07 2,172 2,194 2,150 2,150 1,900
2023/03/06 2,172 2,178 2,165 2,165 1,100
2023/03/03 2,169 2,175 2,145 2,172 800
2023/03/02 2,149 2,152 2,149 2,152 300
2023/03/01 2,120 2,153 2,103 2,111 1,000
2023/02/28 2,110 2,160 2,101 2,101 400
2023/02/27 2,198 2,198 2,000 2,060 2,800
2023/02/24 2,035 2,149 2,035 2,149 1,600
2023/02/22 2,040 2,085 2,040 2,085 1,800
2023/02/21 2,006 2,006 2,005 2,005 400
2023/02/20 2,038 2,044 2,011 2,011 700
2023/02/17 2,004 2,006 2,004 2,006 400
2023/02/16 2,000 2,001 2,000 2,001 500
2023/02/15 2,000 2,000 1,992 1,999 1,000
2023/02/14 1,998 2,000 1,998 2,000 600
2023/02/13 1,990 1,992 1,990 1,992 500
2023/02/10 1,990 1,999 1,990 1,999 300
2023/02/09 1,979 1,994 1,979 1,994 300
2023/02/08 1,986 1,986 1,985 1,985 600
2023/02/07 1,981 1,981 1,981 1,981 100
2023/02/06 2,040 2,040 1,980 1,980 1,000
2023/02/03 1,961 2,050 1,961 1,975 1,500
2023/02/02 1,999 1,999 1,999 1,999 400
2023/02/01 1,999 1,999 1,999 1,999 300
2023/01/31 1,999 1,999 1,998 1,999 700
2023/01/30 1,980 1,980 1,950 1,960 500
2023/01/27 1,998 1,998 1,950 1,950 800
2023/01/26 1,987 1,999 1,987 1,996 500
2023/01/25 1,951 1,952 1,951 1,952 300
2023/01/24 1,980 1,986 1,950 1,951 900
2023/01/23 1,949 1,985 1,949 1,985 800
2023/01/20 1,936 1,939 1,917 1,917 500
2023/01/18 1,905 1,911 1,900 1,911 800
2023/01/17 1,895 1,930 1,895 1,905 1,600
2023/01/16 1,900 1,900 1,892 1,895 500
2023/01/12 1,920 1,920 1,870 1,870 1,500
2023/01/11 1,920 1,920 1,870 1,870 700
2023/01/10 1,880 1,880 1,870 1,870 1,300
2023/01/06 1,840 1,840 1,840 1,840 500
2023/01/05 1,852 1,852 1,831 1,832 1,100
2023/01/04 1,863 1,864 1,852 1,852 1,200

このページの先頭へ