7488 (株)ヤガミ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,423 | 2,459 | 2,415 | 2,423 | 36,700 | 2,423 |
| 2024-04-25 | 2,610 | 2,614 | 2,560 | 2,589 | 13,200 | 2,589 |
| 2024-04-24 | 2,565 | 2,590 | 2,528 | 2,560 | 14,500 | 2,560 |
| 2024-04-23 | 2,575 | 2,596 | 2,480 | 2,550 | 21,500 | 2,550 |
| 2024-04-22 | 2,564 | 2,709 | 2,564 | 2,580 | 17,300 | 2,580 |
| 2024-04-19 | 2,590 | 2,620 | 2,506 | 2,619 | 11,600 | 2,619 |
| 2024-04-18 | 2,515 | 2,661 | 2,415 | 2,660 | 43,900 | 2,660 |
| 2024-04-17 | 3,110 | 3,110 | 3,030 | 3,070 | 12,800 | 3,070 |
| 2024-04-16 | 3,135 | 3,140 | 3,080 | 3,080 | 12,400 | 3,080 |
| 2024-04-15 | 3,115 | 3,185 | 3,075 | 3,125 | 18,700 | 3,125 |
| 2024-04-12 | 3,110 | 3,150 | 3,080 | 3,110 | 16,000 | 3,110 |
| 2024-04-11 | 3,115 | 3,130 | 3,085 | 3,120 | 7,500 | 3,120 |
| 2024-04-10 | 3,125 | 3,145 | 3,100 | 3,120 | 8,600 | 3,120 |
| 2024-04-09 | 3,070 | 3,125 | 3,065 | 3,120 | 8,000 | 3,120 |
| 2024-04-08 | 3,150 | 3,150 | 2,946 | 3,050 | 17,300 | 3,050 |
| 2024-04-05 | 3,160 | 3,165 | 3,100 | 3,155 | 11,000 | 3,155 |
| 2024-04-04 | 3,200 | 3,200 | 3,150 | 3,175 | 5,800 | 3,175 |
| 2024-04-03 | 3,180 | 3,200 | 3,150 | 3,170 | 12,900 | 3,170 |
| 2024-04-02 | 3,230 | 3,250 | 3,200 | 3,210 | 14,400 | 3,210 |
| 2024-04-01 | 3,155 | 3,245 | 3,155 | 3,215 | 17,300 | 3,215 |
| 2024-03-29 | 3,225 | 3,225 | 3,130 | 3,145 | 13,400 | 3,145 |
| 2024-03-28 | 3,030 | 3,260 | 3,025 | 3,120 | 23,400 | 3,120 |
| 2024-03-27 | 3,015 | 3,020 | 3,000 | 3,020 | 2,800 | 3,020 |
| 2024-03-26 | 2,990 | 3,005 | 2,960 | 2,989 | 2,000 | 2,989 |
| 2024-03-25 | 3,005 | 3,015 | 2,999 | 2,999 | 3,800 | 2,999 |
| 2024-03-22 | 2,990 | 3,020 | 2,986 | 3,005 | 6,200 | 3,005 |
| 2024-03-21 | 2,980 | 2,990 | 2,972 | 2,990 | 5,000 | 2,990 |
| 2024-03-19 | 2,980 | 2,987 | 2,980 | 2,985 | 500 | 2,985 |
| 2024-03-18 | 2,980 | 2,990 | 2,961 | 2,980 | 1,000 | 2,980 |
| 2024-03-15 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2024-03-14 | 2,945 | 2,984 | 2,945 | 2,950 | 4,300 | 2,950 |
| 2024-03-13 | 2,929 | 2,942 | 2,929 | 2,942 | 1,800 | 2,942 |
| 2024-03-12 | 2,924 | 2,930 | 2,924 | 2,924 | 800 | 2,924 |
| 2024-03-11 | 2,926 | 2,934 | 2,913 | 2,920 | 2,900 | 2,920 |
| 2024-03-08 | 2,933 | 2,933 | 2,926 | 2,933 | 2,500 | 2,933 |
| 2024-03-07 | 2,935 | 2,940 | 2,930 | 2,932 | 900 | 2,932 |
| 2024-03-06 | 2,931 | 2,931 | 2,922 | 2,929 | 3,900 | 2,929 |
| 2024-03-05 | 2,930 | 2,945 | 2,930 | 2,931 | 4,100 | 2,931 |
| 2024-03-04 | 2,930 | 2,945 | 2,930 | 2,933 | 500 | 2,933 |
| 2024-03-01 | 2,919 | 2,930 | 2,919 | 2,930 | 900 | 2,930 |
| 2024-02-29 | 2,923 | 2,925 | 2,915 | 2,917 | 2,300 | 2,917 |
| 2024-02-28 | 2,915 | 2,924 | 2,908 | 2,923 | 1,200 | 2,923 |
| 2024-02-27 | 2,907 | 2,920 | 2,907 | 2,920 | 400 | 2,920 |
| 2024-02-26 | 2,913 | 2,920 | 2,904 | 2,920 | 3,200 | 2,920 |
| 2024-02-22 | 2,918 | 2,919 | 2,900 | 2,900 | 2,100 | 2,900 |
| 2024-02-21 | 2,929 | 2,929 | 2,901 | 2,903 | 1,000 | 2,903 |
| 2024-02-20 | 2,900 | 2,949 | 2,900 | 2,910 | 2,500 | 2,910 |
| 2024-02-19 | 2,830 | 2,890 | 2,830 | 2,890 | 400 | 2,890 |
| 2024-02-16 | 2,820 | 2,840 | 2,820 | 2,830 | 400 | 2,830 |
| 2024-02-15 | 2,818 | 2,818 | 2,818 | 2,818 | 100 | 2,818 |
| 2024-02-14 | 2,830 | 2,830 | 2,816 | 2,816 | 800 | 2,816 |
| 2024-02-13 | - | - | - | 2,827 | - | 2,827 |
| 2024-02-09 | 2,827 | 2,827 | 2,820 | 2,827 | 600 | 2,827 |
| 2024-02-08 | 2,818 | 2,818 | 2,818 | 2,818 | 400 | 2,818 |
| 2024-02-07 | 2,829 | 2,829 | 2,811 | 2,812 | 300 | 2,812 |
| 2024-02-06 | 2,830 | 2,830 | 2,811 | 2,811 | 1,000 | 2,811 |
| 2024-02-05 | 2,798 | 2,818 | 2,798 | 2,818 | 700 | 2,818 |
| 2024-02-02 | 2,828 | 2,828 | 2,805 | 2,828 | 500 | 2,828 |
| 2024-02-01 | 2,802 | 2,829 | 2,793 | 2,793 | 1,100 | 2,793 |
| 2024-01-31 | 2,801 | 2,802 | 2,800 | 2,802 | 400 | 2,802 |
| 2024-01-30 | 2,806 | 2,806 | 2,806 | 2,806 | 100 | 2,806 |
| 2024-01-29 | 2,809 | 2,840 | 2,809 | 2,837 | 1,000 | 2,837 |
| 2024-01-26 | 2,810 | 2,850 | 2,781 | 2,781 | 900 | 2,781 |
| 2024-01-25 | 2,800 | 2,810 | 2,800 | 2,810 | 700 | 2,810 |
| 2024-01-24 | 2,801 | 2,815 | 2,800 | 2,800 | 1,300 | 2,800 |
| 2024-01-23 | 2,797 | 2,797 | 2,797 | 2,797 | 100 | 2,797 |
| 2024-01-22 | 2,798 | 2,798 | 2,731 | 2,797 | 600 | 2,797 |
| 2024-01-19 | 2,795 | 2,795 | 2,795 | 2,795 | 100 | 2,795 |
| 2024-01-18 | 2,789 | 2,789 | 2,789 | 2,789 | 100 | 2,789 |
| 2024-01-17 | 2,789 | 2,789 | 2,741 | 2,741 | 300 | 2,741 |
| 2024-01-16 | 2,745 | 2,747 | 2,745 | 2,747 | 400 | 2,747 |
| 2024-01-15 | 2,744 | 2,797 | 2,744 | 2,745 | 1,600 | 2,745 |
| 2024-01-12 | 2,800 | 2,801 | 2,600 | 2,801 | 3,300 | 2,801 |
| 2024-01-11 | 2,750 | 2,766 | 2,750 | 2,766 | 2,600 | 2,766 |
| 2024-01-10 | 2,700 | 2,709 | 2,700 | 2,709 | 1,700 | 2,709 |
| 2024-01-09 | 2,650 | 2,650 | 2,642 | 2,648 | 1,200 | 2,648 |
| 2024-01-05 | 2,600 | 2,626 | 2,600 | 2,626 | 2,200 | 2,626 |
| 2024-01-04 | 2,578 | 2,600 | 2,566 | 2,599 | 1,300 | 2,599 |
分割・併合履歴 ： なし
