1. HOME >
  2. 株価時系列 >
  3. 7460 >
  4. 2020年

7460 (株)ヤギ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4051,4321,4051,4275001,427
2020-12-291,3941,4361,3921,4051,4001,405
2020-12-281,4141,4151,4041,4101,6001,410
2020-12-251,4201,4201,4151,4192,8001,419
2020-12-241,4061,4171,4061,4172,8001,417
2020-12-231,3951,4111,3751,4052,9001,405
2020-12-221,4371,4371,4031,4032,0001,403
2020-12-211,4391,4391,4161,4162,3001,416
2020-12-181,4201,4201,4131,4151,7001,415
2020-12-171,4351,4351,4121,4201,7001,420
2020-12-161,4351,4351,4121,4122,4001,412
2020-12-151,4131,4131,4061,4112,9001,411
2020-12-141,3971,3991,3931,3991,5001,399
2020-12-111,4001,4001,3971,3973,4001,397
2020-12-101,4051,4051,4041,4044,7001,404
2020-12-091,3901,4051,3901,4051,3001,405
2020-12-081,3951,4001,3951,4004001,400
2020-12-071,4051,4101,4051,4092,2001,409
2020-12-041,4061,4241,4061,4201,0001,420
2020-12-031,4101,4241,4101,4241,2001,424
2020-12-021,3951,4101,3951,4102,9001,410
2020-12-011,3941,3951,3931,3958001,395
2020-11-301,3931,3931,3931,3931001,393
2020-11-27---1,393-1,393
2020-11-261,4001,4001,3931,3937001,393
2020-11-251,4001,4001,4001,4001,7001,400
2020-11-241,4051,4051,4001,4001,8001,400
2020-11-20---1,400-1,400
2020-11-191,4001,4001,4001,4009001,400
2020-11-181,4001,4001,4001,4001,5001,400
2020-11-171,4001,4001,3981,4001,4001,400
2020-11-161,4191,4191,3971,4191,7001,419
2020-11-131,3881,4001,3841,3841,5001,384
2020-11-121,4011,4011,3531,3882,9001,388
2020-11-111,4001,4191,3951,3951,0001,395
2020-11-101,3801,3951,3801,3952001,395
2020-11-091,3631,3881,3631,3801,9001,380
2020-11-061,3901,4041,3901,3933,7001,393
2020-11-051,3921,4091,3371,3814,5001,381
2020-11-041,4101,4101,3921,3922001,392
2020-11-021,3871,4021,3761,3815,9001,381
2020-10-301,4061,4301,4061,4303001,430
2020-10-29---1,436-1,436
2020-10-28---1,436-1,436
2020-10-27---1,436-1,436
2020-10-261,4471,4471,4361,4369001,436
2020-10-231,4471,4471,4471,4471,7001,447
2020-10-221,4381,4471,4301,4471,2001,447
2020-10-211,4381,4391,4381,4391,1001,439
2020-10-201,4351,4351,4291,4321,4001,432
2020-10-191,4161,4161,4141,4141,6001,414
2020-10-161,4391,4391,4241,4331,5001,433
2020-10-151,4131,4301,4131,4305001,430
2020-10-141,4141,4331,4141,4333001,433
2020-10-131,4141,4271,4141,4275001,427
2020-10-121,4141,4141,4141,4142001,414
2020-10-091,4341,4341,4291,4292001,429
2020-10-081,4081,4381,4081,4389001,438
2020-10-071,4081,4081,4081,4084001,408
2020-10-061,4061,4081,4061,4084001,408
2020-10-051,4051,4101,4051,4066001,406
2020-10-021,4401,4401,4201,4204001,420
2020-09-301,4241,4541,4241,4337001,433
2020-09-291,4051,4241,4051,4242001,424
2020-09-281,4351,4351,4351,4356001,435
2020-09-251,4521,4521,4351,4351,9001,435
2020-09-241,4361,4551,4361,4471,2001,447
2020-09-231,4671,4671,4281,4361,6001,436
2020-09-181,4301,4301,4091,4093,2001,409
2020-09-171,4601,5001,4211,4213,8001,421
2020-09-161,4491,4491,4181,4301,4001,430
2020-09-151,4141,4321,4141,4326001,432
2020-09-141,3941,4371,3941,4141,1001,414
2020-09-111,3921,3921,3921,3926001,392
2020-09-101,4001,4101,3921,3926001,392
2020-09-091,3811,4121,3801,4001,1001,400
2020-09-081,3811,3811,3811,3812001,381
2020-09-071,3811,3821,3801,3801,6001,380
2020-09-041,3991,4101,3991,3993001,399
2020-09-031,3981,3991,3981,3993001,399
2020-09-021,3961,4201,3961,3974001,397
2020-09-011,4001,4071,3871,3941,9001,394
2020-08-311,4001,4301,4001,4009001,400
2020-08-281,4171,4171,4001,4001,8001,400
2020-08-271,4161,4301,4161,4176001,417
2020-08-261,4301,4301,4101,4162,2001,416
2020-08-251,4471,4471,4191,4302,0001,430
2020-08-241,4171,4221,4151,4171,2001,417
2020-08-211,4851,4861,3671,41711,3001,417
2020-08-201,4851,4851,4851,4851001,485
2020-08-191,4981,4981,4981,4981,0001,498
2020-08-181,4881,4901,4871,4901,4001,490
2020-08-171,4841,4881,4741,4881,3001,488
2020-08-141,4991,5401,4741,4743,6001,474
2020-08-131,4701,4791,4701,4746001,474
2020-08-121,4521,4831,4521,4704001,470
2020-08-111,4801,4801,4511,4516001,451
2020-08-071,4701,4701,4121,4202,3001,420
2020-08-061,4901,5091,4751,4756001,475
2020-08-051,4911,4911,4901,4903001,490
2020-08-041,5271,5271,4971,5105001,510
2020-08-031,5271,5271,5271,5271001,527
2020-07-311,5311,5631,5001,5372,4001,537
2020-07-301,5581,5611,5311,5313,0001,531
2020-07-291,5591,5591,5561,5586001,558
2020-07-281,5701,5701,5701,5702001,570
2020-07-271,5651,5801,5651,5798001,579
2020-07-221,5941,5941,5781,5792,0001,579
2020-07-211,6001,6001,5891,5941,7001,594
2020-07-201,6001,6001,5941,5941,0001,594
2020-07-171,6001,6031,5901,6001,6001,600
2020-07-161,6241,6241,5841,6161,3001,616
2020-07-151,5841,5881,5601,5841,4001,584
2020-07-141,5661,5881,5651,5885001,588
2020-07-131,6101,6101,5091,5883,4001,588
2020-07-101,6401,6501,6401,6502,9001,650
2020-07-091,6381,6591,6381,6594,0001,659
2020-07-081,6661,6661,6221,6454,4001,645
2020-07-071,6801,6801,6601,6702,8001,670
2020-07-061,6561,6751,6541,6754,6001,675
2020-07-031,6671,6791,6601,6792,1001,679
2020-07-021,6651,6651,6441,6622,0001,662
2020-07-011,6711,6711,6431,6431,7001,643
2020-06-301,6431,6731,6391,6604,9001,660
2020-06-291,6601,6601,6201,6202,6001,620
2020-06-261,6231,6241,6051,6201,6001,620
2020-06-251,6451,6451,6201,6221,6001,622
2020-06-241,6191,6311,6071,6201,7001,620
2020-06-231,6001,6201,5401,6203,5001,620
2020-06-22---1,570-1,570
2020-06-191,5971,5971,5701,5701,1001,570
2020-06-181,5841,5971,5791,5964,5001,596
2020-06-171,5631,5681,5571,5682,6001,568
2020-06-161,5481,5501,5141,5233,0001,523
2020-06-151,5281,5281,5061,5081,4001,508
2020-06-121,4901,5051,4891,5051,6001,505
2020-06-111,4911,4911,4911,4913001,491
2020-06-101,5031,5031,4951,4951,5001,495
2020-06-091,5111,5141,5001,5142,6001,514
2020-06-081,5001,5001,4851,4933001,493
2020-06-051,4871,5031,4791,5039001,503
2020-06-041,4721,4971,4721,4891,0001,489
2020-06-031,4731,4761,4721,4729001,472
2020-06-021,5031,5031,4701,4881,4001,488
2020-06-011,5661,5661,4881,4882,4001,488
2020-05-291,5831,5831,5831,5831001,583
2020-05-28---1,561-1,561
2020-05-271,5611,5611,5611,5611001,561
2020-05-261,6201,6201,5551,5609001,560
2020-05-251,6321,6321,6321,6321,3001,632
2020-05-221,5521,5521,5461,5521,0001,552
2020-05-211,5461,5461,5461,5461001,546
2020-05-201,5691,5691,5461,5461,1001,546
2020-05-191,5261,5301,5261,5291,2001,529
2020-05-181,5271,5551,5071,5252,8001,525
2020-05-151,5001,5151,5001,5154,0001,515
2020-05-141,4991,4991,4901,4984001,498
2020-05-131,4901,4901,4821,4826001,482
2020-05-121,4771,4801,4771,4808001,480
2020-05-111,4521,4771,4521,4775001,477
2020-05-081,4341,4451,4341,4452001,445
2020-05-071,4941,4941,4341,4344001,434
2020-05-011,4631,4641,4631,4643001,464
2020-04-301,4751,4751,4661,4669001,466
2020-04-281,4571,4721,4571,4728001,472
2020-04-271,4991,4991,4691,4846001,484
2020-04-241,5001,5051,4951,4993,0001,499
2020-04-231,4501,4591,4491,4591,0001,459
2020-04-221,4701,4701,4611,4617001,461
2020-04-211,5291,5291,4771,4771,8001,477
2020-04-201,4991,4991,4801,4991,2001,499
2020-04-171,4921,4991,4921,4992,1001,499
2020-04-161,4861,4891,4731,4872,8001,487
2020-04-151,4501,4771,4471,4771,1001,477
2020-04-141,4601,4601,4471,4473001,447
2020-04-131,4021,4361,4021,4309001,430
2020-04-101,4001,4091,4001,4093001,409
2020-04-091,4151,4401,4101,4179001,417
2020-04-081,4061,4451,4061,4458001,445
2020-04-071,3741,4061,3711,4051,9001,405
2020-04-061,3991,3991,3921,3923001,392
2020-04-031,3711,4311,3711,3992,5001,399
2020-04-021,3651,4011,3651,3712,5001,371
2020-04-011,3651,3651,3651,3651001,365
2020-03-311,3731,4001,3731,3781,6001,378
2020-03-301,4291,4291,3671,3677001,367
2020-03-271,5011,5381,4831,4838001,483
2020-03-261,5411,5411,4831,4941,3001,494
2020-03-251,5811,5811,5061,5422,0001,542
2020-03-241,4651,4711,4511,4711,4001,471
2020-03-231,4521,4741,4491,4744,1001,474
2020-03-191,5581,5581,5581,5582,4001,558
2020-03-181,4761,4881,4461,4883,9001,488
2020-03-171,4381,4461,4161,4463,6001,446
2020-03-161,4371,4381,4301,4324,5001,432
2020-03-131,4051,4051,3511,3553,1001,355
2020-03-12---1,538-1,538
2020-03-11---1,538-1,538
2020-03-101,4551,5861,4121,5382,3001,538
2020-03-091,5131,5131,4801,4941,5001,494
2020-03-061,5651,5671,5381,5473,7001,547
2020-03-051,6051,6051,5651,5652001,565
2020-03-041,5721,6451,5651,6452,2001,645
2020-03-031,6121,6121,5721,5722001,572
2020-03-021,5421,6171,5421,5828001,582
2020-02-281,6311,6331,5821,5822,3001,582
2020-02-271,6671,6691,6321,6323,2001,632
2020-02-261,6871,6871,6831,6838001,683
2020-02-251,7291,7291,6861,6873,3001,687
2020-02-211,7011,7121,7011,7127001,712
2020-02-201,7011,7011,7011,7011001,701
2020-02-191,7161,7161,7001,7001,2001,700
2020-02-181,7161,7161,7001,7001,8001,700
2020-02-171,7071,7201,6991,6992,6001,699
2020-02-141,7111,7111,6991,7081,4001,708
2020-02-131,7001,7101,7001,7106001,710
2020-02-121,7001,7001,6811,6951,0001,695
2020-02-101,6951,6951,6951,6953001,695
2020-02-071,6951,6951,6941,6957001,695
2020-02-061,7071,7111,6971,6982,5001,698
2020-02-051,6851,7111,6851,7112,2001,711
2020-02-041,6851,6851,6841,6855001,685
2020-02-031,6801,6811,6761,6806001,680
2020-01-311,6931,6931,6611,6822,4001,682
2020-01-301,6831,6831,6621,6821,2001,682
2020-01-291,6931,7001,6651,6834,9001,683
2020-01-281,7201,7241,6881,7014,9001,701
2020-01-271,6911,6911,6721,6802,6001,680
2020-01-241,7231,7231,6911,6912,6001,691
2020-01-231,6881,7091,6881,7095,6001,709
2020-01-221,6991,7001,6871,6992,1001,699
2020-01-211,7001,7051,6901,6903,4001,690
2020-01-201,6991,7001,6891,6902,2001,690
2020-01-171,6991,7001,6921,6932,1001,693
2020-01-161,6981,7001,6921,7002,0001,700
2020-01-151,6781,6931,6781,6934001,693
2020-01-141,6761,6761,6761,6762001,676
2020-01-101,6831,6831,6741,6743001,674
2020-01-091,6781,7001,6781,6835001,683
2020-01-081,6841,6881,6781,6788001,678
2020-01-071,6921,7001,6841,6847001,684
2020-01-061,6881,6981,6881,6926001,692

分割・併合履歴 ： なし