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 |
---|---|---|---|---|---|---|
2025-02-07 | 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