7488 (株)ヤガミの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,536	2,545	2,536	2,545	300	2,545
2023-12-28	2,573	2,573	2,533	2,533	200	2,533
2023-12-27	2,529	2,529	2,521	2,523	1,200	2,523
2023-12-26	2,537	2,537	2,528	2,528	1,100	2,528
2023-12-25	2,527	2,527	2,527	2,527	200	2,527
2023-12-22	2,535	2,535	2,535	2,535	200	2,535
2023-12-21	2,598	2,598	2,523	2,525	700	2,525
2023-12-20	2,560	2,560	2,560	2,560	100	2,560
2023-12-19	2,552	2,560	2,552	2,560	400	2,560
2023-12-18	2,550	2,550	2,545	2,545	800	2,545
2023-12-15	2,517	2,541	2,517	2,541	1,300	2,541
2023-12-14	2,518	2,539	2,518	2,539	300	2,539
2023-12-13	2,517	2,547	2,517	2,547	200	2,547
2023-12-12	2,537	2,538	2,537	2,538	400	2,538
2023-12-11	2,536	2,537	2,536	2,537	400	2,537
2023-12-08	2,515	2,515	2,515	2,515	200	2,515
2023-12-07	2,520	2,520	2,520	2,520	100	2,520
2023-12-06	2,517	2,538	2,517	2,522	1,200	2,522
2023-12-05	2,521	2,530	2,521	2,527	500	2,527
2023-12-04	2,520	2,520	2,520	2,520	600	2,520
2023-12-01	2,558	2,559	2,515	2,515	1,700	2,515
2023-11-30	2,530	2,540	2,530	2,540	600	2,540
2023-11-29	2,531	2,531	2,531	2,531	200	2,531
2023-11-28	2,530	2,530	2,530	2,530	400	2,530
2023-11-27	2,525	2,550	2,497	2,515	1,600	2,515
2023-11-24	2,530	2,535	2,493	2,530	3,700	2,530
2023-11-22	2,530	2,530	2,530	2,530	200	2,530
2023-11-21	2,530	2,530	2,510	2,520	800	2,520
2023-11-20	2,530	2,530	2,530	2,530	300	2,530
2023-11-17	2,509	2,530	2,509	2,520	1,300	2,520
2023-11-16	2,505	2,505	2,495	2,495	300	2,495
2023-11-15	2,469	2,500	2,469	2,500	1,200	2,500
2023-11-14	2,500	2,550	2,500	2,500	800	2,500
2023-11-13	2,499	2,500	2,483	2,500	600	2,500
2023-11-10	2,513	2,513	2,510	2,510	800	2,510
2023-11-09	-	-	-	2,513	-	2,513
2023-11-08	2,502	2,513	2,496	2,513	600	2,513
2023-11-07	2,500	2,543	2,500	2,502	600	2,502
2023-11-06	2,501	2,520	2,501	2,520	500	2,520
2023-11-02	2,525	2,545	2,485	2,545	500	2,545
2023-11-01	2,549	2,549	2,549	2,549	200	2,549
2023-10-31	2,500	2,500	2,495	2,500	400	2,500
2023-10-30	2,500	2,500	2,495	2,495	800	2,495
2023-10-27	2,500	2,500	2,500	2,500	100	2,500
2023-10-26	2,500	2,500	2,500	2,500	200	2,500
2023-10-25	2,499	2,500	2,483	2,500	300	2,500
2023-10-24	2,499	2,499	2,499	2,499	100	2,499
2023-10-23	2,484	2,548	2,484	2,545	700	2,545
2023-10-20	2,500	2,500	2,471	2,471	300	2,471
2023-10-19	2,550	2,550	2,549	2,549	200	2,549
2023-10-18	2,496	2,499	2,496	2,499	300	2,499
2023-10-17	2,450	2,496	2,450	2,496	600	2,496
2023-10-16	2,483	2,493	2,459	2,459	1,400	2,459
2023-10-13	2,486	2,486	2,483	2,483	800	2,483
2023-10-12	2,572	2,572	2,505	2,505	1,100	2,505
2023-10-11	2,572	2,572	2,571	2,572	1,100	2,572
2023-10-10	2,520	2,572	2,520	2,572	1,000	2,572
2023-10-06	2,515	2,520	2,515	2,515	400	2,515
2023-10-05	-	-	-	2,509	-	2,509
2023-10-04	2,511	2,569	2,510	2,510	900	2,510
2023-10-03	2,543	2,543	2,507	2,542	500	2,542
2023-10-02	2,577	2,577	2,504	2,504	200	2,504
2023-09-29	2,508	2,535	2,508	2,535	300	2,535
2023-09-28	-	-	-	2,511	-	2,511
2023-09-27	2,504	2,511	2,504	2,511	1,300	2,511
2023-09-26	2,538	2,588	2,538	2,588	200	2,588
2023-09-25	2,539	2,539	2,533	2,538	400	2,538
2023-09-22	2,513	2,537	2,510	2,537	700	2,537
2023-09-21	2,517	2,539	2,505	2,539	500	2,539
2023-09-20	2,580	2,580	2,580	2,580	500	2,580
2023-09-19	2,580	2,580	2,580	2,580	500	2,580
2023-09-15	2,498	2,583	2,498	2,583	600	2,583
2023-09-14	2,487	2,487	2,487	2,487	200	2,487
2023-09-13	-	-	-	2,494	-	2,494
2023-09-12	2,484	2,494	2,484	2,494	300	2,494
2023-09-11	2,483	2,483	2,483	2,483	100	2,483
2023-09-08	2,485	2,485	2,483	2,483	200	2,483
2023-09-07	2,492	2,492	2,485	2,485	800	2,485
2023-09-06	2,490	2,493	2,482	2,493	1,000	2,493
2023-09-05	2,494	2,494	2,490	2,490	300	2,490
2023-09-04	2,496	2,496	2,455	2,495	1,000	2,495
2023-09-01	2,489	2,489	2,450	2,488	1,300	2,488
2023-08-31	2,499	2,499	2,421	2,466	1,800	2,466
2023-08-30	2,441	2,466	2,441	2,466	300	2,466
2023-08-29	2,451	2,455	2,451	2,455	200	2,455
2023-08-28	2,455	2,455	2,455	2,455	300	2,455
2023-08-25	2,413	2,455	2,400	2,455	3,300	2,455
2023-08-24	2,470	2,470	2,417	2,442	3,300	2,442
2023-08-23	2,472	2,481	2,424	2,459	3,600	2,459
2023-08-22	2,500	2,500	2,430	2,430	3,700	2,430
2023-08-21	2,473	2,492	2,460	2,460	1,800	2,460
2023-08-18	2,522	2,522	2,492	2,492	600	2,492
2023-08-17	-	-	-	2,508	-	2,508
2023-08-16	2,508	2,508	2,508	2,508	400	2,508
2023-08-15	2,558	2,558	2,508	2,508	400	2,508
2023-08-14	2,544	2,610	2,509	2,510	1,700	2,510
2023-08-10	2,501	2,501	2,495	2,495	2,600	2,495
2023-08-09	2,540	2,540	2,499	2,499	2,200	2,499
2023-08-08	-	-	-	2,570	-	2,570
2023-08-07	2,580	2,580	2,570	2,570	400	2,570
2023-08-04	2,531	2,565	2,531	2,565	600	2,565
2023-08-03	2,499	2,499	2,499	2,499	300	2,499
2023-08-02	2,499	2,499	2,498	2,498	200	2,498
2023-08-01	2,505	2,505	2,505	2,505	100	2,505
2023-07-31	2,533	2,533	2,505	2,505	300	2,505
2023-07-28	2,514	2,515	2,500	2,500	400	2,500
2023-07-27	2,477	2,507	2,477	2,507	1,100	2,507
2023-07-26	2,520	2,520	2,520	2,520	300	2,520
2023-07-25	-	-	-	2,515	-	2,515
2023-07-24	2,488	2,515	2,481	2,515	1,700	2,515
2023-07-21	2,538	2,539	2,538	2,538	300	2,538
2023-07-20	2,540	2,540	2,515	2,515	300	2,515
2023-07-19	2,540	2,540	2,540	2,540	200	2,540
2023-07-18	2,540	2,540	2,540	2,540	100	2,540
2023-07-14	2,538	2,538	2,473	2,520	700	2,520
2023-07-13	2,499	2,499	2,499	2,499	100	2,499
2023-07-12	2,500	2,500	2,500	2,500	100	2,500
2023-07-11	2,496	2,496	2,496	2,496	100	2,496
2023-07-10	2,496	2,496	2,466	2,495	900	2,495
2023-07-07	2,496	2,496	2,496	2,496	100	2,496
2023-07-06	2,539	2,539	2,492	2,492	1,000	2,492
2023-07-05	2,529	2,539	2,461	2,539	2,100	2,539
2023-07-04	2,501	2,513	2,496	2,513	5,700	2,513
2023-07-03	2,544	2,544	2,498	2,500	1,200	2,500
2023-06-30	2,492	2,500	2,451	2,496	500	2,496
2023-06-29	2,497	2,497	2,437	2,437	400	2,437
2023-06-28	2,474	2,474	2,474	2,474	400	2,474
2023-06-27	2,501	2,515	2,415	2,425	5,500	2,425
2023-06-26	2,462	2,470	2,414	2,429	4,500	2,429
2023-06-23	2,515	2,515	2,512	2,512	1,300	2,512
2023-06-22	-	-	-	2,515	-	2,515
2023-06-21	2,515	2,515	2,500	2,515	4,300	2,515
2023-06-20	2,516	2,516	2,515	2,515	200	2,515
2023-06-19	2,545	2,545	2,516	2,516	300	2,516
2023-06-16	2,521	2,523	2,514	2,523	800	2,523
2023-06-15	2,522	2,523	2,521	2,522	700	2,522
2023-06-14	2,515	2,523	2,515	2,523	400	2,523
2023-06-13	2,515	2,515	2,515	2,515	100	2,515
2023-06-12	2,539	2,539	2,537	2,537	200	2,537
2023-06-09	2,511	2,519	2,511	2,513	1,100	2,513
2023-06-08	2,515	2,515	2,510	2,510	400	2,510
2023-06-07	2,509	2,512	2,509	2,512	400	2,512
2023-06-06	2,470	2,547	2,470	2,547	1,700	2,547
2023-06-05	2,448	2,480	2,425	2,480	9,800	2,480
2023-06-02	2,463	2,547	2,410	2,547	3,500	2,547
2023-06-01	2,466	2,466	2,415	2,439	600	2,439
2023-05-31	2,406	2,443	2,405	2,441	1,300	2,441
2023-05-30	2,471	2,471	2,404	2,404	1,600	2,404
2023-05-29	2,406	2,421	2,406	2,421	300	2,421
2023-05-26	2,478	2,478	2,427	2,427	900	2,427
2023-05-25	2,478	2,479	2,429	2,478	1,100	2,478
2023-05-24	2,478	2,479	2,418	2,477	1,500	2,477
2023-05-23	2,430	2,450	2,402	2,411	4,500	2,411
2023-05-22	2,438	2,443	2,438	2,438	1,300	2,438
2023-05-19	2,442	2,442	2,405	2,438	1,500	2,438
2023-05-18	2,444	2,450	2,406	2,406	2,400	2,406
2023-05-17	2,365	2,445	2,365	2,444	1,300	2,444
2023-05-16	2,567	2,567	2,309	2,383	12,800	2,383
2023-05-15	2,567	2,567	2,467	2,565	2,400	2,565
2023-05-12	2,540	2,545	2,491	2,539	1,500	2,539
2023-05-11	2,450	2,525	2,423	2,525	2,800	2,525
2023-05-10	2,375	2,446	2,375	2,446	2,200	2,446
2023-05-09	2,417	2,441	2,414	2,424	4,700	2,424
2023-05-08	2,400	2,458	2,373	2,412	6,500	2,412
2023-05-02	2,407	2,472	2,335	2,364	6,400	2,364
2023-05-01	2,577	2,577	2,370	2,450	12,600	2,450
2023-04-28	2,628	2,628	2,525	2,577	4,400	2,577
2023-04-27	2,596	2,650	2,535	2,578	12,500	2,578
2023-04-26	2,768	2,860	2,744	2,846	12,600	2,846
2023-04-25	2,795	2,797	2,736	2,776	8,400	2,776
2023-04-24	2,945	2,945	2,695	2,735	14,000	2,735
2023-04-21	2,598	2,645	2,573	2,645	7,800	2,645
2023-04-20	2,667	2,667	2,421	2,577	17,600	2,577
2023-04-19	2,907	2,976	2,670	2,752	32,300	2,752
2023-04-18	3,095	3,245	3,095	3,190	16,300	3,190
2023-04-17	3,090	3,200	3,020	3,080	17,000	3,080
2023-04-14	3,010	3,085	3,010	3,040	14,600	3,040
2023-04-13	2,993	3,040	2,980	3,010	13,700	3,010
2023-04-12	2,990	3,040	2,950	3,035	13,600	3,035
2023-04-11	2,943	2,979	2,925	2,950	10,700	2,950
2023-04-10	2,754	2,999	2,754	2,930	12,100	2,930
2023-04-07	2,678	2,799	2,647	2,754	11,900	2,754
2023-04-06	2,653	2,667	2,520	2,667	10,700	2,667
2023-04-05	2,665	2,678	2,555	2,659	6,600	2,659
2023-04-04	2,498	2,635	2,498	2,635	11,900	2,635
2023-04-03	2,440	2,495	2,440	2,490	5,500	2,490
2023-03-31	2,349	2,430	2,325	2,430	4,400	2,430
2023-03-30	2,170	2,377	2,170	2,300	8,600	2,300
2023-03-29	2,154	2,160	2,154	2,160	800	2,160
2023-03-28	2,152	2,154	2,150	2,150	1,500	2,150
2023-03-27	2,125	2,188	2,104	2,154	1,300	2,154
2023-03-24	2,125	2,125	2,125	2,125	200	2,125
2023-03-23	2,069	2,198	2,069	2,123	2,900	2,123
2023-03-22	2,013	2,119	2,013	2,119	900	2,119
2023-03-20	2,125	2,135	2,000	2,000	2,500	2,000
2023-03-17	2,134	2,148	2,098	2,098	1,000	2,098
2023-03-16	-	-	-	2,084	-	2,084
2023-03-15	2,083	2,084	2,083	2,084	400	2,084
2023-03-14	2,142	2,142	2,035	2,036	1,400	2,036
2023-03-13	2,159	2,159	2,144	2,144	1,400	2,144
2023-03-10	2,183	2,183	2,148	2,150	1,100	2,150
2023-03-09	2,161	2,161	2,150	2,161	600	2,161
2023-03-08	2,161	2,165	2,161	2,161	300	2,161
2023-03-07	2,172	2,194	2,150	2,150	1,900	2,150
2023-03-06	2,172	2,178	2,165	2,165	1,100	2,165
2023-03-03	2,169	2,175	2,145	2,172	800	2,172
2023-03-02	2,149	2,152	2,149	2,152	300	2,152
2023-03-01	2,120	2,153	2,103	2,111	900	2,111
2023-02-28	2,110	2,160	2,101	2,101	400	2,101
2023-02-27	2,198	2,198	2,000	2,060	2,800	2,060
2023-02-24	2,035	2,098	2,035	2,097	1,200	2,097
2023-02-22	2,040	2,081	2,040	2,081	1,700	2,081
2023-02-21	2,006	2,006	2,005	2,005	300	2,005
2023-02-20	2,038	2,044	2,011	2,011	700	2,011
2023-02-17	2,004	2,006	2,004	2,006	400	2,006
2023-02-16	2,000	2,001	2,000	2,001	500	2,001
2023-02-15	2,000	2,000	1,992	1,999	1,000	1,999
2023-02-14	1,998	2,000	1,998	2,000	600	2,000
2023-02-13	1,990	1,992	1,990	1,992	500	1,992
2023-02-10	1,990	1,999	1,990	1,999	300	1,999
2023-02-09	1,979	1,994	1,979	1,994	300	1,994
2023-02-08	1,986	1,986	1,985	1,985	600	1,985
2023-02-07	1,981	1,981	1,981	1,981	100	1,981
2023-02-06	2,040	2,040	1,990	1,990	700	1,990
2023-02-03	1,961	2,050	1,961	1,975	1,300	1,975
2023-02-02	1,999	1,999	1,999	1,999	400	1,999
2023-02-01	1,999	1,999	1,999	1,999	300	1,999
2023-01-31	1,999	1,999	1,998	1,999	700	1,999
2023-01-30	1,980	1,980	1,950	1,960	500	1,960
2023-01-27	1,998	1,998	1,950	1,969	700	1,969
2023-01-26	1,987	1,999	1,987	1,996	500	1,996
2023-01-25	1,951	1,952	1,951	1,952	300	1,952
2023-01-24	1,980	1,986	1,950	1,951	900	1,951
2023-01-23	1,949	1,985	1,949	1,985	800	1,985
2023-01-20	1,936	1,939	1,917	1,917	500	1,917
2023-01-19	-	-	-	1,911	-	1,911
2023-01-18	1,905	1,911	1,900	1,911	800	1,911
2023-01-17	1,895	1,930	1,895	1,905	1,600	1,905
2023-01-16	1,900	1,900	1,892	1,895	500	1,895
2023-01-13	-	-	-	1,870	-	1,870
2023-01-12	1,920	1,920	1,870	1,870	1,500	1,870
2023-01-11	1,920	1,920	1,870	1,870	700	1,870
2023-01-10	1,880	1,880	1,870	1,870	1,300	1,870
2023-01-06	1,840	1,840	1,840	1,840	500	1,840
2023-01-05	1,852	1,852	1,831	1,832	1,100	1,832
2023-01-04	1,863	1,864	1,852	1,852	1,200	1,852

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7488 (株)ヤガミ の時系列データ [2023年度]

7488 (株)ヤガミの時系列データ [2023年度]