7460 (株)ヤギ 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 | 1,937 | 1,999 | 1,937 | 1,994 | 11,600 | 1,994 |
| 2024-04-25 | 2,075 | 2,075 | 1,940 | 1,954 | 27,800 | 1,954 |
| 2024-04-24 | 2,055 | 2,090 | 2,055 | 2,085 | 9,800 | 2,085 |
| 2024-04-23 | 2,001 | 2,061 | 2,001 | 2,046 | 17,200 | 2,046 |
| 2024-04-22 | 1,927 | 2,015 | 1,900 | 1,995 | 25,100 | 1,995 |
| 2024-04-19 | 1,915 | 1,924 | 1,887 | 1,891 | 11,700 | 1,891 |
| 2024-04-18 | 1,910 | 1,911 | 1,888 | 1,910 | 6,000 | 1,910 |
| 2024-04-17 | 1,921 | 1,927 | 1,902 | 1,910 | 8,800 | 1,910 |
| 2024-04-16 | 1,915 | 1,918 | 1,900 | 1,905 | 12,900 | 1,905 |
| 2024-04-15 | 1,894 | 1,941 | 1,894 | 1,918 | 8,000 | 1,918 |
| 2024-04-12 | 1,921 | 1,923 | 1,903 | 1,919 | 6,600 | 1,919 |
| 2024-04-11 | 1,893 | 1,925 | 1,887 | 1,909 | 9,800 | 1,909 |
| 2024-04-10 | 1,823 | 1,923 | 1,823 | 1,910 | 21,000 | 1,910 |
| 2024-04-09 | 1,848 | 1,857 | 1,833 | 1,842 | 9,400 | 1,842 |
| 2024-04-08 | 1,809 | 1,833 | 1,809 | 1,828 | 7,700 | 1,828 |
| 2024-04-05 | 1,781 | 1,800 | 1,781 | 1,794 | 12,600 | 1,794 |
| 2024-04-04 | 1,807 | 1,829 | 1,790 | 1,821 | 11,500 | 1,821 |
| 2024-04-03 | 1,778 | 1,816 | 1,771 | 1,796 | 11,300 | 1,796 |
| 2024-04-02 | 1,796 | 1,838 | 1,782 | 1,800 | 20,000 | 1,800 |
| 2024-04-01 | 1,794 | 1,880 | 1,773 | 1,810 | 48,000 | 1,810 |
| 2024-03-29 | 1,746 | 1,798 | 1,746 | 1,781 | 20,300 | 1,781 |
| 2024-03-28 | 1,732 | 1,788 | 1,730 | 1,765 | 30,200 | 1,765 |
| 2024-03-27 | 1,793 | 1,804 | 1,778 | 1,786 | 25,700 | 1,786 |
| 2024-03-26 | 1,770 | 1,791 | 1,766 | 1,791 | 39,900 | 1,791 |
| 2024-03-25 | 1,726 | 1,782 | 1,726 | 1,764 | 66,400 | 1,764 |
| 2024-03-22 | 1,722 | 1,725 | 1,713 | 1,716 | 16,500 | 1,716 |
| 2024-03-21 | 1,722 | 1,728 | 1,719 | 1,725 | 9,300 | 1,725 |
| 2024-03-19 | 1,723 | 1,729 | 1,715 | 1,715 | 8,500 | 1,715 |
| 2024-03-18 | 1,725 | 1,732 | 1,723 | 1,731 | 11,900 | 1,731 |
| 2024-03-15 | 1,727 | 1,729 | 1,720 | 1,728 | 12,600 | 1,728 |
| 2024-03-14 | 1,709 | 1,725 | 1,706 | 1,725 | 6,300 | 1,725 |
| 2024-03-13 | 1,704 | 1,719 | 1,704 | 1,709 | 7,900 | 1,709 |
| 2024-03-12 | 1,691 | 1,702 | 1,687 | 1,702 | 5,300 | 1,702 |
| 2024-03-11 | 1,702 | 1,704 | 1,684 | 1,690 | 14,200 | 1,690 |
| 2024-03-08 | 1,700 | 1,723 | 1,700 | 1,717 | 16,400 | 1,717 |
| 2024-03-07 | 1,717 | 1,717 | 1,699 | 1,700 | 20,600 | 1,700 |
| 2024-03-06 | 1,718 | 1,724 | 1,706 | 1,713 | 29,300 | 1,713 |
| 2024-03-05 | 1,723 | 1,733 | 1,719 | 1,724 | 115,400 | 1,724 |
| 2024-03-04 | 1,799 | 1,801 | 1,774 | 1,782 | 7,200 | 1,782 |
| 2024-03-01 | 1,792 | 1,812 | 1,743 | 1,780 | 9,200 | 1,780 |
| 2024-02-29 | 1,800 | 1,821 | 1,780 | 1,792 | 3,200 | 1,792 |
| 2024-02-28 | 1,791 | 1,800 | 1,779 | 1,800 | 5,500 | 1,800 |
| 2024-02-27 | 1,838 | 1,838 | 1,762 | 1,777 | 17,500 | 1,777 |
| 2024-02-26 | 1,866 | 1,888 | 1,840 | 1,853 | 34,100 | 1,853 |
| 2024-02-22 | 1,789 | 1,830 | 1,775 | 1,830 | 10,700 | 1,830 |
| 2024-02-21 | 1,774 | 1,789 | 1,736 | 1,789 | 12,900 | 1,789 |
| 2024-02-20 | 1,744 | 1,791 | 1,723 | 1,778 | 11,300 | 1,778 |
| 2024-02-19 | 1,699 | 1,764 | 1,699 | 1,731 | 13,700 | 1,731 |
| 2024-02-16 | 1,672 | 1,700 | 1,628 | 1,690 | 22,900 | 1,690 |
| 2024-02-15 | 1,669 | 1,670 | 1,655 | 1,668 | 5,600 | 1,668 |
| 2024-02-14 | 1,620 | 1,678 | 1,613 | 1,649 | 26,200 | 1,649 |
| 2024-02-13 | 1,580 | 1,588 | 1,570 | 1,588 | 6,000 | 1,588 |
| 2024-02-09 | 1,572 | 1,585 | 1,559 | 1,585 | 6,000 | 1,585 |
| 2024-02-08 | 1,574 | 1,582 | 1,569 | 1,570 | 2,300 | 1,570 |
| 2024-02-07 | 1,563 | 1,580 | 1,563 | 1,574 | 2,800 | 1,574 |
| 2024-02-06 | 1,587 | 1,588 | 1,563 | 1,563 | 1,000 | 1,563 |
| 2024-02-05 | 1,538 | 1,570 | 1,531 | 1,565 | 17,800 | 1,565 |
| 2024-02-02 | 1,560 | 1,587 | 1,556 | 1,556 | 7,000 | 1,556 |
| 2024-02-01 | 1,550 | 1,560 | 1,535 | 1,550 | 8,700 | 1,550 |
| 2024-01-31 | 1,567 | 1,588 | 1,552 | 1,552 | 3,000 | 1,552 |
| 2024-01-30 | 1,573 | 1,583 | 1,566 | 1,566 | 7,200 | 1,566 |
| 2024-01-29 | 1,580 | 1,592 | 1,572 | 1,580 | 8,100 | 1,580 |
| 2024-01-26 | 1,583 | 1,583 | 1,580 | 1,580 | 5,500 | 1,580 |
| 2024-01-25 | 1,593 | 1,593 | 1,579 | 1,580 | 10,400 | 1,580 |
| 2024-01-24 | 1,571 | 1,590 | 1,571 | 1,580 | 5,400 | 1,580 |
| 2024-01-23 | 1,586 | 1,597 | 1,566 | 1,575 | 9,100 | 1,575 |
| 2024-01-22 | 1,588 | 1,595 | 1,578 | 1,580 | 7,100 | 1,580 |
| 2024-01-19 | 1,575 | 1,587 | 1,561 | 1,571 | 6,200 | 1,571 |
| 2024-01-18 | 1,583 | 1,604 | 1,564 | 1,575 | 8,100 | 1,575 |
| 2024-01-17 | 1,596 | 1,596 | 1,564 | 1,575 | 4,100 | 1,575 |
| 2024-01-16 | 1,590 | 1,597 | 1,570 | 1,578 | 8,300 | 1,578 |
| 2024-01-15 | 1,604 | 1,615 | 1,567 | 1,589 | 10,000 | 1,589 |
| 2024-01-12 | 1,603 | 1,605 | 1,590 | 1,604 | 5,600 | 1,604 |
| 2024-01-11 | 1,599 | 1,610 | 1,590 | 1,610 | 3,700 | 1,610 |
| 2024-01-10 | 1,590 | 1,616 | 1,590 | 1,603 | 9,700 | 1,603 |
| 2024-01-09 | 1,590 | 1,599 | 1,572 | 1,590 | 7,500 | 1,590 |
| 2024-01-05 | 1,588 | 1,600 | 1,570 | 1,587 | 5,000 | 1,587 |
| 2024-01-04 | 1,546 | 1,593 | 1,543 | 1,592 | 4,700 | 1,592 |
分割・併合履歴 ： なし
