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 |