1. HOME >
  2. 株価時系列 >
  3. 7460 >
  4. 2019年

7460 (株)ヤギ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6731,7261,6731,6888001,688
2019-12-271,6751,6751,6731,6732001,673
2019-12-261,6951,6951,6501,6622,4001,662
2019-12-251,7001,7001,6951,6953,3001,695
2019-12-241,6671,6921,6671,6871,0001,687
2019-12-231,6841,6841,6611,6679001,667
2019-12-201,7001,7001,6671,6679001,667
2019-12-191,7161,7161,7001,7001,8001,700
2019-12-181,7021,7021,7021,7021,5001,702
2019-12-171,6951,7021,6951,7021,2001,702
2019-12-161,7191,7201,6951,6952,2001,695
2019-12-131,7041,7231,6991,7073,0001,707
2019-12-121,7611,7611,7001,7006,7001,700
2019-12-111,7561,7701,7001,7127,1001,712
2019-12-101,7421,7421,7131,7215,1001,721
2019-12-091,7051,7051,6651,6804,7001,680
2019-12-061,6961,6961,6401,6403,4001,640
2019-12-051,6131,6161,6071,6161,2001,616
2019-12-041,6081,6111,5951,6041,6001,604
2019-12-031,6001,6001,5861,5861,6001,586
2019-12-021,5831,5931,5831,5935001,593
2019-11-291,5891,5891,5891,5891,0001,589
2019-11-281,6051,6051,5991,5991,5001,599
2019-11-271,6051,6211,6001,6062,3001,606
2019-11-261,5791,5951,5791,5911,1001,591
2019-11-251,6121,6121,5801,5802,7001,580
2019-11-221,5801,5831,5791,5818001,581
2019-11-211,5831,5951,5801,5801,1001,580
2019-11-201,6041,6041,5971,5971,2001,597
2019-11-191,6071,6071,6001,6001,2001,600
2019-11-181,5901,5941,5891,5891,2001,589
2019-11-151,6001,6001,5901,5901,1001,590
2019-11-141,5841,5891,5841,5895001,589
2019-11-131,5911,6001,5821,5909001,590
2019-11-121,5801,6001,5801,5821,4001,582
2019-11-111,5811,6301,5801,5801,1001,580
2019-11-081,5761,5761,5761,5762001,576
2019-11-071,5751,5891,5611,5755,0001,575
2019-11-061,5851,5851,5701,5751,5001,575
2019-11-051,6001,6001,5801,5851,1001,585
2019-11-011,6001,6011,6001,6008001,600
2019-10-311,5831,6001,5831,6003,6001,600
2019-10-301,5751,5951,5751,5838001,583
2019-10-291,5721,5751,5721,5756001,575
2019-10-281,6061,6061,5671,5671,2001,567
2019-10-251,5991,6271,5991,6062,7001,606
2019-10-241,5891,5901,5851,5877001,587
2019-10-23---1,597-1,597
2019-10-211,5971,5971,5971,5979001,597
2019-10-181,5761,5761,5591,5591,1001,559
2019-10-171,5871,5871,5561,5611,8001,561
2019-10-161,5501,5561,5501,5521,1001,552
2019-10-151,5421,5451,5321,5437001,543
2019-10-111,5281,5281,5261,5265001,526
2019-10-101,5261,5261,5261,5261001,526
2019-10-091,5251,5391,5251,5392001,539
2019-10-081,5401,5401,5401,5401001,540
2019-10-071,5311,5311,4881,5242,2001,524
2019-10-041,5331,5331,5271,5273001,527
2019-10-031,5211,5401,5211,5244001,524
2019-10-021,5581,5591,5451,5596001,559
2019-10-01---1,531-1,531
2019-09-301,5591,5591,5311,5315001,531
2019-09-271,5401,5401,5401,5404001,540
2019-09-261,5361,5401,5361,5408001,540
2019-09-251,5431,5551,5361,5362,1001,536
2019-09-241,5511,5551,5511,5521,1001,552
2019-09-201,5401,5611,5351,5512,3001,551
2019-09-191,5601,5601,5411,5411,1001,541
2019-09-181,5281,5451,5281,5282,2001,528
2019-09-171,5501,5501,5131,5142,2001,514
2019-09-131,5141,5141,4901,5003,4001,500
2019-09-121,5651,5651,4251,48932,2001,489
2019-09-111,5231,5601,5231,5601,4001,560
2019-09-101,5601,5651,5591,5632,3001,563
2019-09-091,5411,5411,5411,5411001,541
2019-09-061,5411,5411,5411,5411001,541
2019-09-051,5221,5321,5221,5327001,532
2019-09-041,5411,5411,5401,5402001,540
2019-09-031,5501,5501,5441,5441,5001,544
2019-09-02---1,576-1,576
2019-08-301,5761,5761,5761,5762001,576
2019-08-29---1,578-1,578
2019-08-281,5681,5781,5681,5785001,578
2019-08-271,5591,5681,5591,5683001,568
2019-08-261,5841,5841,5591,5591,4001,559
2019-08-231,6341,6341,5711,5843,1001,584
2019-08-221,5971,6121,5971,6007001,600
2019-08-211,5971,5971,5971,5978001,597
2019-08-201,5891,5941,5891,5941,1001,594
2019-08-191,6001,6001,5731,5731,7001,573
2019-08-161,6011,6011,5991,6001,4001,600
2019-08-151,5841,6001,5811,5991,3001,599
2019-08-141,5891,5951,5841,5844001,584
2019-08-131,5701,5841,5701,5848001,584
2019-08-091,5901,5901,5701,5705001,570
2019-08-08---1,558-1,558
2019-08-07---1,558-1,558
2019-08-061,5891,5891,5581,5589001,558
2019-08-051,6101,6101,6001,6006001,600
2019-08-021,6601,6601,6041,6108001,610
2019-08-01---1,662-1,662
2019-07-311,6621,6621,6621,6621001,662
2019-07-301,6501,7141,6501,6964,0001,696
2019-07-291,6181,7001,6081,6305,1001,630
2019-07-261,6101,6101,5941,5941,0001,594
2019-07-251,6141,6141,6111,6111,3001,611
2019-07-241,6011,6061,6011,6061,1001,606
2019-07-231,6281,6281,6011,6061,3001,606
2019-07-221,6241,6341,6241,6284001,628
2019-07-191,6801,6801,6311,6371,4001,637
2019-07-181,7251,7251,6551,6862,2001,686
2019-07-171,7361,7361,6561,6931,9001,693
2019-07-161,7481,7481,6911,6962,5001,696
2019-07-121,7771,7771,7001,7082,8001,708
2019-07-111,7811,7811,7771,7814,4001,781
2019-07-101,8081,8081,7101,7774,7001,777
2019-07-091,7991,7991,7681,7775,9001,777
2019-07-081,7971,8001,7651,8007,0001,800
2019-07-051,7611,7841,7491,7657,3001,765
2019-07-041,7251,7261,7101,7257,3001,725
2019-07-031,7081,7081,7001,7023,3001,702
2019-07-021,6901,7201,6831,7027,6001,702
2019-07-011,6271,6771,6221,6623,6001,662
2019-06-281,6141,6141,5871,6083,0001,608
2019-06-271,5791,6041,5791,6041,8001,604
2019-06-261,5651,5731,5651,5735001,573
2019-06-251,6091,6091,5201,5633,1001,563
2019-06-241,5941,5951,5911,5953001,595
2019-06-211,5951,5951,5951,5951,0001,595
2019-06-201,5961,5971,5921,5972,9001,597
2019-06-191,5781,5971,5781,5974,8001,597
2019-06-181,5851,5851,5691,5692,8001,569
2019-06-171,5861,5861,5541,5763,5001,576
2019-06-141,5511,5611,5491,5595,4001,559
2019-06-131,5541,5541,5361,5391,1001,539
2019-06-121,5311,5431,5171,5431,3001,543
2019-06-111,5191,5281,5161,5261,6001,526
2019-06-101,5011,5191,4981,5192,3001,519
2019-06-071,4681,5201,4681,5012,0001,501
2019-06-061,4801,5091,4551,5008,4001,500
2019-06-051,4621,4961,4621,4921,7001,492
2019-06-041,4441,4611,4411,4532,0001,453
2019-06-031,4421,4421,4401,4402,3001,440
2019-05-311,4601,4601,4411,4436001,443
2019-05-301,4421,4611,4421,4601,5001,460
2019-05-291,4401,4601,4351,4604,0001,460
2019-05-281,4461,4701,4451,4461,3001,446
2019-05-271,4401,4421,4401,4421,5001,442
2019-05-241,4751,4751,4381,4523,0001,452
2019-05-231,4361,4661,4281,4529,1001,452
2019-05-221,4411,4411,4371,4382,4001,438
2019-05-211,4481,4481,4411,4412,3001,441
2019-05-201,4481,4501,4401,4496,4001,449
2019-05-171,4601,4601,4431,4493,8001,449
2019-05-161,4751,4751,4451,4501,7001,450
2019-05-151,4431,4501,4431,4467001,446
2019-05-141,4251,4411,4201,4382,8001,438
2019-05-131,4471,4711,4331,4332,5001,433
2019-05-101,4771,4851,4761,4771,2001,477
2019-05-091,4871,4871,4761,4761,7001,476
2019-05-081,5031,5031,4801,4861,8001,486
2019-05-071,4991,4991,4841,4971,1001,497
2019-04-261,5131,5331,5011,5021,7001,502
2019-04-251,5371,5371,5071,5122,6001,512
2019-04-241,5181,5181,5111,5121,5001,512
2019-04-231,5131,5181,5081,5111,1001,511
2019-04-221,5271,5291,5121,5285001,528
2019-04-191,5451,5451,5401,5431,2001,543
2019-04-181,5431,5431,5401,5401,2001,540
2019-04-171,5461,5461,5361,5401,3001,540
2019-04-161,5431,5431,5351,5361,6001,536
2019-04-151,5411,5441,5411,5419001,541
2019-04-121,5251,5421,5251,5412,6001,541
2019-04-111,5201,5271,5141,5272,2001,527
2019-04-101,5101,5201,5091,5203,0001,520
2019-04-091,5091,5151,5091,5102,4001,510
2019-04-081,4951,5141,4951,5103,3001,510
2019-04-051,4951,4991,4891,4951,5001,495
2019-04-041,4821,4961,4801,4953,8001,495
2019-04-031,5061,5151,4411,4937,7001,493
2019-04-021,5051,5151,5051,5151,0001,515
2019-04-011,5071,5151,5031,5031,9001,503
2019-03-29---1,506-1,506
2019-03-281,5171,5171,5041,5062,1001,506
2019-03-271,5121,5191,5061,5171,5001,517
2019-03-261,5541,5561,5531,5561,4001,556
2019-03-251,5501,5501,5421,5461,9001,546
2019-03-221,5341,5451,5311,5432,7001,543
2019-03-201,5431,5431,5401,5421,5001,542
2019-03-191,5431,5431,5281,5281,7001,528
2019-03-181,5201,5261,5151,5204,5001,520
2019-03-151,5341,5401,5201,5203,8001,520
2019-03-141,5241,5331,5241,5322,4001,532
2019-03-131,5351,5351,5241,5241,2001,524
2019-03-121,5281,5361,5241,5362,1001,536
2019-03-111,5181,5391,5151,5154001,515
2019-03-081,5251,5251,5081,5083,1001,508
2019-03-071,5301,5301,5221,5281,9001,528
2019-03-061,5311,5431,5301,5301,2001,530
2019-03-051,5431,5431,5301,5311,4001,531
2019-03-041,5461,5471,5431,5437001,543
2019-03-011,5431,5431,5391,5427001,542
2019-02-281,5391,5461,5311,5421,8001,542
2019-02-271,5281,5371,5271,5302,7001,530
2019-02-261,5321,5331,5251,5271,9001,527
2019-02-251,5461,5461,5311,5322,5001,532
2019-02-221,5371,5421,5351,5401,4001,540
2019-02-211,5291,5381,5291,5371,4001,537
2019-02-201,5331,5341,5281,5281,8001,528
2019-02-191,5271,5281,5251,5282,1001,528
2019-02-181,5241,5251,5221,5252,4001,525
2019-02-151,5181,5201,5101,5188,7001,518
2019-02-141,5181,5201,5181,5183,8001,518
2019-02-131,5151,5201,5141,51627,0001,516
2019-02-121,5451,5661,5441,5444001,544
2019-02-081,5401,5471,5381,5381,9001,538
2019-02-071,5471,5481,5401,5403,0001,540
2019-02-061,5741,5741,5591,5594,6001,559
2019-02-051,5791,5801,5771,5771,1001,577
2019-02-041,6031,6031,5721,5909001,590
2019-02-011,5811,5901,5811,5817001,581
2019-01-311,5841,6111,5821,5829001,582
2019-01-301,5911,5971,5621,5954,1001,595
2019-01-291,6201,6541,6101,6103,6001,610
2019-01-281,7011,7401,6881,7003,2001,700
2019-01-251,6861,7301,6711,7014,9001,701
2019-01-241,6981,7001,6691,6691,6001,669
2019-01-23---1,686-1,686
2019-01-221,6861,6861,6851,6861,2001,686
2019-01-211,7061,7061,6501,6852,4001,685
2019-01-181,7001,7001,6831,6852,2001,685
2019-01-171,7411,7451,6971,7006,1001,700
2019-01-161,7011,7181,6891,7012,8001,701
2019-01-151,6621,6811,6621,6812,4001,681
2019-01-111,6451,6621,6451,6621,6001,662
2019-01-10---1,645-1,645
2019-01-091,6421,6451,6421,6452001,645
2019-01-081,6421,6421,6421,6426001,642
2019-01-071,6411,6421,6411,6424001,642
2019-01-041,6181,6241,6181,6242001,624

分割・併合履歴 ： なし