1. HOME >
  2. 株価時系列 >
  3. 7460 >
  4. 2016年

7460 (株)ヤギ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4841,5031,4841,4992,5001,499
2016-12-291,4971,5031,4901,4902,6001,490
2016-12-281,4991,5041,4861,5044,8001,504
2016-12-271,4851,5051,4851,49919,5001,499
2016-12-261,4811,4941,4721,48229,3001,482
2016-12-221,4501,4591,4421,44315,4001,443
2016-12-211,4521,4531,4401,4407,2001,440
2016-12-201,4471,4501,4461,4463,4001,446
2016-12-191,4481,4501,4431,4488,5001,448
2016-12-161,4411,4481,4411,4484,2001,448
2016-12-151,4471,4481,4401,4412,6001,441
2016-12-141,4471,4471,4411,4432,7001,443
2016-12-131,4411,4451,4401,4434,4001,443
2016-12-121,4401,4431,4401,4433,2001,443
2016-12-091,4401,4401,4271,4355,0001,435
2016-12-081,4351,4351,4251,4353,2001,435
2016-12-071,4221,4301,4221,4253,1001,425
2016-12-061,4261,4301,4201,4214,6001,421
2016-12-051,4241,4241,4221,4221,0001,422
2016-12-021,4221,4271,4201,4222,0001,422
2016-12-011,4201,4281,4191,4204,0001,420
2016-11-301,4201,4231,4111,4199,3001,419
2016-11-291,4261,4281,4231,4232,3001,423
2016-11-281,4301,4301,4251,4264,7001,426
2016-11-251,4391,4391,4301,43011,4001,430
2016-11-241,4381,4411,4371,4396,1001,439
2016-11-221,4381,4381,4311,4386,6001,438
2016-11-211,4371,4521,4341,43821,4001,438
2016-11-181,4331,4401,4201,4375,7001,437
2016-11-171,4261,4301,4201,4303,6001,430
2016-11-161,4271,4271,4111,4182,7001,418
2016-11-151,4231,4231,4181,4233001,423
2016-11-141,4181,4271,4151,4206,3001,420
2016-11-111,4201,4261,4011,4182,2001,418
2016-11-101,4161,4261,4111,4251,2001,425
2016-11-091,4201,4221,4001,4123,7001,412
2016-11-081,4211,4211,4201,4204001,420
2016-11-041,4041,4241,4041,4247001,424
2016-11-021,4291,4291,4041,4041,2001,404
2016-11-011,4331,4351,4151,4295,7001,429
2016-10-311,4231,4231,4231,4231001,423
2016-10-281,4311,4311,4311,4315001,431
2016-10-271,4171,4171,4171,4174001,417
2016-10-261,4341,4341,4341,4346001,434
2016-10-251,4341,4341,4131,4312,7001,431
2016-10-241,4241,4251,4191,4197001,419
2016-10-211,4141,4251,4141,4253001,425
2016-10-201,4101,4101,4101,4106001,410
2016-10-191,4231,4231,4231,4231,3001,423
2016-10-171,4321,4321,4201,4231,9001,423
2016-10-131,4051,4051,4021,4022001,402
2016-10-121,4001,4001,4001,4003001,400
2016-10-111,3961,4001,3961,4002,1001,400
2016-10-071,4001,4011,3991,4003,3001,400
2016-10-061,4011,4011,4011,4012001,401
2016-10-051,4001,4091,3991,3998001,399
2016-10-041,3951,4081,3951,4081,0001,408
2016-10-031,4091,4091,3791,4012,5001,401
2016-09-301,4001,4091,4001,4091,6001,409
2016-09-271,4001,4001,4001,4004001,400
2016-09-261,4001,4021,4001,4012,0001,401
2016-09-231,4361,4361,4001,4163,6001,416
2016-09-211,4151,4151,4011,4061,9001,406
2016-09-201,4141,4141,3991,4001,9001,400
2016-09-161,4101,4101,3961,4007,4001,400
2016-09-151,4001,4141,3991,4141,3001,414
2016-09-141,4001,4001,4001,4002001,400
2016-09-131,3751,3961,3751,39610,9001,396
2016-09-121,4061,4071,4061,4061,0001,406
2016-09-091,4091,4091,4041,4057001,405
2016-09-081,4141,4141,4141,4141001,414
2016-09-071,4011,4151,4011,4156001,415
2016-09-061,4011,4011,4011,4015001,401
2016-09-051,3991,4051,3991,4012,7001,401
2016-09-021,4081,4081,4081,4082001,408
2016-09-011,4081,4081,4081,4084001,408
2016-08-311,4061,4061,4041,4044001,404
2016-08-301,4011,4011,4011,4011001,401
2016-08-291,4031,4201,4031,4201,1001,420
2016-08-261,4251,4251,4251,4256001,425
2016-08-251,4231,4231,4111,4111,3001,411
2016-08-241,4081,4101,4081,4104001,410
2016-08-231,4041,4041,4041,4042001,404
2016-08-221,4251,4251,4241,4256001,425
2016-08-191,4281,4281,4251,4252,6001,425
2016-08-181,4311,4311,4281,4281,2001,428
2016-08-171,4341,4341,4101,4102,2001,410
2016-08-161,4221,4221,4031,4142,3001,414
2016-08-151,4151,4221,4151,4223001,422
2016-08-121,4101,4151,4001,4156001,415
2016-08-091,3741,4101,3731,4102,8001,410
2016-08-081,3761,3761,3661,3701,5001,370
2016-08-051,3901,3901,3641,3694,0001,369
2016-08-041,3761,3761,3761,3762001,376
2016-08-031,3861,3861,3761,3761,4001,376
2016-08-021,4091,4091,3941,3945001,394
2016-08-011,4011,4031,3931,3956,1001,395
2016-07-291,4311,4531,4211,4302,9001,430
2016-07-281,4281,4351,4281,4351,8001,435
2016-07-271,4551,4581,4551,4582001,458
2016-07-261,4491,4551,4361,4552,2001,455
2016-07-251,4681,4681,4571,4572,7001,457
2016-07-221,4551,4681,4551,4686001,468
2016-07-211,4431,4681,4431,4682,2001,468
2016-07-201,4741,4741,4331,4462,6001,446
2016-07-191,4601,4651,4351,4603,5001,460
2016-07-151,4791,4791,4411,4703,7001,470
2016-07-141,4751,4751,4741,4756001,475
2016-07-131,4791,4791,4721,4721,5001,472
2016-07-121,4801,4801,4751,4785,7001,478
2016-07-111,4801,4801,4601,4605,3001,460
2016-07-081,4751,4751,4661,4726,6001,472
2016-07-071,4751,4751,4611,4647,6001,464
2016-07-061,4671,4681,4551,4588,3001,458
2016-07-051,4591,4621,4501,4624,0001,462
2016-07-041,4681,4681,4541,4606,5001,460
2016-07-011,4601,4631,4571,4604,1001,460
2016-06-301,4591,4601,4471,4604,9001,460
2016-06-291,4271,4331,4251,4293,7001,429
2016-06-281,4031,4081,4021,4083,1001,408
2016-06-271,4031,4101,4011,4024,9001,402
2016-06-241,4501,4501,4101,4108,2001,410
2016-06-231,4371,4421,4131,4324,9001,432
2016-06-221,4341,4421,4271,4422,7001,442
2016-06-211,4491,4491,4301,4312,1001,431
2016-06-201,4361,4361,4291,4343,9001,434
2016-06-171,4311,4321,4291,4304,4001,430
2016-06-161,4481,4481,4271,4315,3001,431
2016-06-151,4301,4361,4291,4292,5001,429
2016-06-141,4331,4331,4201,4289,0001,428
2016-06-131,4511,4511,4341,4341,8001,434
2016-06-101,4591,4591,4491,4521,8001,452
2016-06-091,4631,4631,4501,4583,0001,458
2016-06-081,4501,4601,4481,4567,5001,456
2016-06-071,4311,4361,4311,4331,6001,433
2016-06-061,4301,4331,4301,4338001,433
2016-06-031,4301,4311,4301,4311,7001,431
2016-06-021,4361,4361,4301,4303,2001,430
2016-06-011,4321,4361,4281,4361,8001,436
2016-05-311,4351,4351,4291,4311,2001,431
2016-05-301,4351,4351,4291,4302,9001,430
2016-05-271,4351,4351,4351,4351001,435
2016-05-261,4361,4391,4301,4317,3001,431
2016-05-251,4461,4471,4341,4342,8001,434
2016-05-241,4321,4411,4321,4413,5001,441
2016-05-231,4341,4381,4281,4315,2001,431
2016-05-201,4301,4341,4261,4325,9001,432
2016-05-191,4401,4411,4301,4387,6001,438
2016-05-181,4281,4361,4211,4366,5001,436
2016-05-171,4291,4311,4111,4195,0001,419
2016-05-161,4051,4181,4051,41311,7001,413
2016-05-131,3531,3531,3341,3491,7001,349
2016-05-121,3411,3491,3391,3412,0001,341
2016-05-111,3491,3491,3361,3497001,349
2016-05-101,3381,3481,3251,3482,0001,348
2016-05-091,3401,3521,3401,3401,4001,340
2016-05-061,3541,3591,3401,3401,5001,340
2016-05-021,3541,3541,3541,3547001,354
2016-04-281,3631,3651,3541,3542,6001,354
2016-04-271,3651,3651,3631,3634001,363
2016-04-261,3751,3751,3641,3642,4001,364
2016-04-251,3791,3791,3751,3751,5001,375
2016-04-221,3631,3651,3631,3632,5001,363
2016-04-211,3751,3761,3591,3633,5001,363
2016-04-201,3651,3851,3651,3852,6001,385
2016-04-191,3601,3641,3591,3632,0001,363
2016-04-181,3551,3591,3431,3591,9001,359
2016-04-151,3431,3511,3431,3512,2001,351
2016-04-141,3181,3411,3181,3212,9001,321
2016-04-131,3101,3301,3101,3309001,330
2016-04-121,3071,3111,3061,3067,7001,306
2016-04-111,3391,3391,3171,3202,1001,320
2016-04-081,3301,3331,3301,3334,9001,333
2016-04-071,3311,3331,3301,3303,1001,330
2016-04-061,3231,3301,3231,3241,8001,324
2016-04-051,3411,3421,3251,3312,5001,331
2016-04-041,3501,3501,3451,3451,7001,345
2016-04-011,3811,3811,3551,3553,5001,355
2016-03-311,3891,3931,3811,3813,0001,381
2016-03-301,4001,4001,3971,3975001,397
2016-03-291,4011,4121,4011,4121,6001,412
2016-03-281,4301,4331,4301,4326,7001,432
2016-03-251,4301,4331,4261,4332,5001,433
2016-03-241,4241,4291,4241,4281,1001,428
2016-03-231,4161,4241,4161,4241,3001,424
2016-03-221,4141,4271,4131,4176,4001,417
2016-03-181,4301,4301,4261,4292,3001,429
2016-03-171,4321,4321,4281,4302,6001,430
2016-03-161,4301,4301,4181,4253,2001,425
2016-03-151,4261,4301,4241,4291,5001,429
2016-03-141,4251,4301,4251,4301,0001,430
2016-03-111,4201,4261,4181,4181,1001,418
2016-03-101,4201,4251,4151,4251,0001,425
2016-03-091,4251,4251,4021,4211,1001,421
2016-03-081,4241,4351,4001,4055,5001,405
2016-03-071,4291,4351,4201,4242,5001,424
2016-03-041,4031,4291,4031,4298001,429
2016-03-031,4001,4031,3911,3991,3001,399
2016-03-021,3701,4001,3701,3886,3001,388
2016-03-011,3901,3901,3851,3901,7001,390
2016-02-291,3951,3951,3831,3873,5001,387
2016-02-261,4031,4031,3951,3954,4001,395
2016-02-251,4091,4091,3961,4013,6001,401
2016-02-241,4081,4091,3451,4096,9001,409
2016-02-231,4061,4111,4061,4081,5001,408
2016-02-221,4011,4121,4011,4051,0001,405
2016-02-191,4311,4311,4061,4063,4001,406
2016-02-181,4311,4311,4061,4292,8001,429
2016-02-171,4241,4281,3901,4014,4001,401
2016-02-161,4171,4201,3861,4035,3001,403
2016-02-151,3631,3871,3551,3875,2001,387
2016-02-121,3601,3901,3221,34010,6001,340
2016-02-101,4451,4501,4021,40315,8001,403
2016-02-091,4691,4711,4451,44527,7001,445
2016-02-081,5101,5201,5101,5132,9001,513
2016-02-051,5501,5501,5251,5426,2001,542
2016-02-041,5711,5711,5511,5631,8001,563
2016-02-031,5621,5731,5551,5731,6001,573
2016-02-021,5881,5881,5531,5732,7001,573
2016-02-011,5391,5511,5391,5517001,551
2016-01-291,5601,5601,5401,5521,2001,552
2016-01-281,5411,5601,5411,5523,0001,552
2016-01-271,5531,5711,5531,5608001,560
2016-01-261,6031,6031,5461,5523,9001,552
2016-01-251,6151,6151,5811,6092,3001,609
2016-01-221,5551,5851,5501,58510,2001,585
2016-01-211,5721,5751,5551,5552,5001,555
2016-01-201,6151,6151,5611,5724,3001,572
2016-01-191,5881,5881,5611,5721,9001,572
2016-01-181,5701,5811,5601,5735,0001,573
2016-01-151,5981,6391,5741,5743,0001,574
2016-01-141,5601,5681,5511,5582,5001,558
2016-01-131,5791,5811,5611,5811,0001,581
2016-01-121,5941,5991,5531,5793,4001,579
2016-01-081,6001,6021,5811,6005,2001,600
2016-01-071,6321,6321,6031,6032,4001,603
2016-01-061,6341,6341,6321,6326001,632
2016-01-051,6301,6381,6251,6351,7001,635
2016-01-041,6421,6421,6211,6401,8001,640

分割・併合履歴 ： なし