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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 2,904 | 2,970 | 2,860 | 2,879 | 14,100 | 2,879 |
| 2025-07-11 | 2,917 | 2,945 | 2,857 | 2,924 | 16,100 | 2,924 |
| 2025-07-10 | 2,867 | 2,950 | 2,867 | 2,938 | 14,600 | 2,938 |
| 2025-07-09 | 2,879 | 2,889 | 2,821 | 2,841 | 10,600 | 2,841 |
| 2025-07-08 | 2,704 | 2,920 | 2,704 | 2,899 | 36,200 | 2,899 |
| 2025-07-07 | 2,738 | 2,738 | 2,667 | 2,680 | 10,600 | 2,680 |
| 2025-07-04 | 2,704 | 2,807 | 2,659 | 2,730 | 28,600 | 2,730 |
| 2025-07-03 | 2,850 | 2,872 | 2,647 | 2,707 | 38,300 | 2,707 |
| 2025-07-02 | 2,798 | 2,836 | 2,779 | 2,828 | 24,800 | 2,828 |
| 2025-07-01 | 2,687 | 2,798 | 2,685 | 2,785 | 17,100 | 2,785 |
| 2025-06-30 | 2,659 | 2,720 | 2,621 | 2,700 | 11,900 | 2,700 |
| 2025-06-27 | 2,555 | 2,649 | 2,555 | 2,640 | 9,600 | 2,640 |
| 2025-06-26 | 2,522 | 2,599 | 2,522 | 2,555 | 5,900 | 2,555 |
| 2025-06-25 | 2,590 | 2,623 | 2,541 | 2,541 | 22,700 | 2,541 |
| 2025-06-24 | 2,520 | 2,586 | 2,520 | 2,579 | 20,500 | 2,579 |
| 2025-06-23 | 2,455 | 2,511 | 2,455 | 2,509 | 9,700 | 2,509 |
| 2025-06-20 | 2,463 | 2,484 | 2,442 | 2,476 | 15,800 | 2,476 |
| 2025-06-19 | 2,469 | 2,470 | 2,408 | 2,441 | 16,200 | 2,441 |
| 2025-06-18 | 2,400 | 2,502 | 2,400 | 2,426 | 36,400 | 2,426 |
| 2025-06-17 | 2,328 | 2,384 | 2,310 | 2,384 | 16,300 | 2,384 |
| 2025-06-16 | 2,273 | 2,307 | 2,273 | 2,299 | 11,100 | 2,299 |
| 2025-06-13 | 2,325 | 2,345 | 2,275 | 2,286 | 7,700 | 2,286 |
| 2025-06-12 | 2,345 | 2,345 | 2,310 | 2,320 | 6,000 | 2,320 |
| 2025-06-11 | 2,381 | 2,400 | 2,325 | 2,325 | 16,500 | 2,325 |
| 2025-06-10 | 2,359 | 2,399 | 2,347 | 2,360 | 13,200 | 2,360 |
| 2025-06-09 | 2,316 | 2,349 | 2,296 | 2,329 | 13,900 | 2,329 |
| 2025-06-06 | 2,338 | 2,350 | 2,315 | 2,315 | 8,800 | 2,315 |
| 2025-06-05 | 2,313 | 2,366 | 2,313 | 2,329 | 13,200 | 2,329 |
| 2025-06-04 | 2,311 | 2,335 | 2,308 | 2,325 | 8,900 | 2,325 |
| 2025-06-03 | 2,330 | 2,330 | 2,302 | 2,318 | 10,400 | 2,318 |
| 2025-06-02 | 2,275 | 2,325 | 2,275 | 2,318 | 15,800 | 2,318 |
| 2025-05-30 | 2,264 | 2,293 | 2,258 | 2,262 | 7,100 | 2,262 |
| 2025-05-29 | 2,265 | 2,300 | 2,265 | 2,293 | 4,800 | 2,293 |
| 2025-05-28 | 2,299 | 2,301 | 2,258 | 2,260 | 5,500 | 2,260 |
| 2025-05-27 | 2,260 | 2,319 | 2,234 | 2,277 | 13,800 | 2,277 |
| 2025-05-26 | 2,307 | 2,307 | 2,190 | 2,257 | 28,100 | 2,257 |
| 2025-05-23 | 2,310 | 2,333 | 2,307 | 2,307 | 12,200 | 2,307 |
| 2025-05-22 | 2,272 | 2,330 | 2,268 | 2,319 | 15,300 | 2,319 |
| 2025-05-21 | 2,292 | 2,326 | 2,266 | 2,295 | 23,700 | 2,295 |
| 2025-05-20 | 2,260 | 2,268 | 2,240 | 2,260 | 9,300 | 2,260 |
| 2025-05-19 | 2,246 | 2,265 | 2,240 | 2,254 | 18,400 | 2,254 |
| 2025-05-16 | 2,214 | 2,265 | 2,204 | 2,233 | 15,900 | 2,233 |
| 2025-05-15 | 2,202 | 2,216 | 2,185 | 2,194 | 5,900 | 2,194 |
| 2025-05-14 | 2,196 | 2,228 | 2,166 | 2,227 | 11,500 | 2,227 |
| 2025-05-13 | 2,271 | 2,272 | 2,181 | 2,193 | 38,100 | 2,193 |
| 2025-05-12 | 2,108 | 2,166 | 2,084 | 2,166 | 13,400 | 2,166 |
| 2025-05-09 | 2,098 | 2,100 | 2,062 | 2,080 | 4,400 | 2,080 |
| 2025-05-08 | 2,100 | 2,100 | 2,073 | 2,098 | 2,100 | 2,098 |
| 2025-05-07 | 2,097 | 2,100 | 2,069 | 2,100 | 7,300 | 2,100 |
| 2025-05-02 | 2,040 | 2,062 | 2,036 | 2,062 | 1,500 | 2,062 |
| 2025-05-01 | 2,030 | 2,058 | 2,027 | 2,027 | 3,700 | 2,027 |
| 2025-04-30 | 2,045 | 2,047 | 2,024 | 2,047 | 2,900 | 2,047 |
| 2025-04-28 | 2,014 | 2,046 | 2,011 | 2,032 | 3,600 | 2,032 |
| 2025-04-25 | 2,054 | 2,054 | 2,013 | 2,013 | 2,200 | 2,013 |
| 2025-04-24 | 2,052 | 2,058 | 2,001 | 2,033 | 2,700 | 2,033 |
| 2025-04-23 | 2,035 | 2,039 | 2,021 | 2,035 | 2,600 | 2,035 |
| 2025-04-22 | 2,006 | 2,038 | 2,003 | 2,003 | 1,400 | 2,003 |
| 2025-04-21 | 2,031 | 2,058 | 2,004 | 2,006 | 6,700 | 2,006 |
| 2025-04-18 | 1,979 | 2,027 | 1,965 | 2,021 | 6,500 | 2,021 |
| 2025-04-17 | 1,940 | 1,965 | 1,931 | 1,954 | 3,300 | 1,954 |
| 2025-04-16 | 1,947 | 1,950 | 1,915 | 1,940 | 3,600 | 1,940 |
| 2025-04-15 | 1,965 | 1,965 | 1,927 | 1,927 | 2,500 | 1,927 |
| 2025-04-14 | 1,947 | 1,949 | 1,921 | 1,930 | 2,700 | 1,930 |
| 2025-04-11 | 1,909 | 1,938 | 1,869 | 1,938 | 2,500 | 1,938 |
| 2025-04-10 | 1,996 | 1,998 | 1,914 | 1,957 | 7,100 | 1,957 |
| 2025-04-09 | 1,888 | 1,888 | 1,839 | 1,853 | 8,100 | 1,853 |
| 2025-04-08 | 1,969 | 1,988 | 1,884 | 1,925 | 11,100 | 1,925 |
| 2025-04-07 | 1,741 | 1,882 | 1,718 | 1,780 | 31,500 | 1,780 |
| 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