7460 (株)ヤギの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	1,998	2,001	1,830	1,981	20,700	1,981
2025-04-03	2,020	2,036	1,995	2,014	8,100	2,014
2025-04-02	2,068	2,073	2,035	2,042	2,300	2,042
2025-04-01	2,070	2,074	2,062	2,074	1,500	2,074
2025-03-31	2,098	2,098	2,040	2,070	6,800	2,070
2025-03-28	2,063	2,124	2,048	2,112	9,300	2,112
2025-03-27	2,158	2,158	2,126	2,148	5,100	2,148
2025-03-26	2,112	2,165	2,112	2,162	6,500	2,162
2025-03-25	2,149	2,149	2,130	2,130	5,000	2,130
2025-03-24	2,148	2,159	2,137	2,149	11,300	2,149
2025-03-21	2,111	2,180	2,109	2,148	18,500	2,148
2025-03-19	2,121	2,150	2,095	2,130	58,700	2,130
2025-03-18	2,027	2,048	2,027	2,030	9,900	2,030
2025-03-17	2,031	2,031	2,015	2,018	4,700	2,018
2025-03-14	2,020	2,026	2,012	2,025	4,600	2,025
2025-03-13	2,038	2,038	2,011	2,020	2,700	2,020
2025-03-12	2,019	2,031	2,018	2,018	4,800	2,018
2025-03-11	2,021	2,030	1,995	2,030	9,300	2,030
2025-03-10	2,050	2,099	2,050	2,052	2,100	2,052
2025-03-07	2,051	2,051	2,031	2,050	1,900	2,050
2025-03-06	2,120	2,120	2,050	2,051	7,900	2,051
2025-03-05	2,018	2,122	2,011	2,118	4,200	2,118
2025-03-04	2,020	2,024	2,006	2,021	2,500	2,021
2025-03-03	2,015	2,030	2,010	2,020	1,500	2,020
2025-02-28	2,012	2,012	2,001	2,012	2,100	2,012
2025-02-27	2,016	2,021	2,016	2,020	1,600	2,020
2025-02-26	2,042	2,042	2,011	2,021	33,300	2,021
2025-02-25	2,016	2,044	2,008	2,035	4,800	2,035
2025-02-21	1,999	2,016	1,998	2,016	1,800	2,016
2025-02-20	2,014	2,032	1,996	2,013	5,400	2,013
2025-02-19	2,037	2,037	2,024	2,024	1,700	2,024
2025-02-18	2,018	2,039	2,012	2,039	1,600	2,039
2025-02-17	2,032	2,032	2,000	2,010	3,300	2,010
2025-02-14	2,018	2,018	2,001	2,001	2,200	2,001
2025-02-13	2,018	2,030	2,010	2,010	1,600	2,010
2025-02-12	2,000	2,022	1,983	2,010	5,600	2,010
2025-02-10	2,039	2,056	1,999	2,013	10,100	2,013
2025-02-07	2,003	2,050	1,985	2,050	4,100	2,050
2025-02-06	1,995	2,020	1,995	2,000	2,300	2,000
2025-02-05	2,004	2,010	1,991	1,991	2,200	1,991
2025-02-04	1,996	2,045	1,990	2,004	5,000	2,004
2025-02-03	2,000	2,000	1,980	1,995	4,900	1,995
2025-01-31	2,019	2,047	1,956	2,000	6,300	2,000
2025-01-30	2,038	2,038	2,001	2,012	2,900	2,012
2025-01-29	2,041	2,064	2,036	2,040	4,500	2,040
2025-01-28	2,081	2,127	2,036	2,050	10,100	2,050
2025-01-27	2,046	2,100	2,045	2,084	6,000	2,084
2025-01-24	2,048	2,049	2,028	2,039	3,500	2,039
2025-01-23	2,050	2,060	2,050	2,055	1,600	2,055
2025-01-22	2,029	2,074	2,029	2,050	2,200	2,050
2025-01-21	2,063	2,074	2,026	2,026	3,800	2,026
2025-01-20	2,024	2,075	2,024	2,050	5,800	2,050
2025-01-17	2,022	2,024	1,982	2,024	6,500	2,024
2025-01-16	2,013	2,036	2,013	2,022	2,900	2,022
2025-01-15	2,030	2,030	2,000	2,013	4,500	2,013
2025-01-14	2,050	2,050	1,979	1,995	7,400	1,995
2025-01-10	2,062	2,092	2,052	2,060	2,800	2,060
2025-01-09	1,997	2,137	1,997	2,082	10,100	2,082
2025-01-08	2,050	2,080	1,983	1,984	19,600	1,984
2025-01-07	2,082	2,090	2,050	2,056	8,900	2,056
2025-01-06	2,116	2,197	2,081	2,082	9,200	2,082

分割・併合履歴：なし

2025年04月
日	月	火	水	木	金	土
« 03月31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

7460 (株)ヤギ の時系列データ [2025年度]

7460 (株)ヤギの時系列データ [2025年度]