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
2025-02-072,0032,0501,9852,0504,1002,050
2025-02-061,9952,0201,9952,0002,3002,000
2025-02-052,0042,0101,9911,9912,2001,991
2025-02-041,9962,0451,9902,0045,0002,004
2025-02-032,0002,0001,9801,9954,9001,995
2025-01-312,0192,0471,9562,0006,3002,000
2025-01-302,0382,0382,0012,0122,9002,012
2025-01-292,0412,0642,0362,0404,5002,040
2025-01-282,0812,1272,0362,05010,1002,050
2025-01-272,0462,1002,0452,0846,0002,084
2025-01-242,0482,0492,0282,0393,5002,039
2025-01-232,0502,0602,0502,0551,6002,055
2025-01-222,0292,0742,0292,0502,2002,050
2025-01-212,0632,0742,0262,0263,8002,026
2025-01-202,0242,0752,0242,0505,8002,050
2025-01-172,0222,0241,9822,0246,5002,024
2025-01-162,0132,0362,0132,0222,9002,022
2025-01-152,0302,0302,0002,0134,5002,013
2025-01-142,0502,0501,9791,9957,4001,995
2025-01-102,0622,0922,0522,0602,8002,060
2025-01-091,9972,1371,9972,08210,1002,082
2025-01-082,0502,0801,9831,98419,6001,984
2025-01-072,0822,0902,0502,0568,9002,056
2025-01-062,1162,1972,0812,0829,2002,082

分割・併合履歴 : なし