1. HOME >
  2. 株価時系列 >
  3. 7460 >
  4. 2021年

7460 (株)ヤギ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3841,3871,3761,3762,8001,376
2021-12-291,3861,3871,3821,3836001,383
2021-12-281,3911,3921,3861,3862,5001,386
2021-12-271,3921,3921,3901,3909001,390
2021-12-241,3951,4001,3951,3992,7001,399
2021-12-231,3961,3961,3861,3869,8001,386
2021-12-221,4101,4101,4021,4101,1001,410
2021-12-211,4231,4231,4011,4101,5001,410
2021-12-201,4001,4001,3951,4001,8001,400
2021-12-171,3901,4001,3871,4005,2001,400
2021-12-161,4221,4221,3921,4182,7001,418
2021-12-151,4021,4081,3981,4042,6001,404
2021-12-141,3951,3951,3851,3951,6001,395
2021-12-131,3901,3901,3901,3902,1001,390
2021-12-101,3911,3911,3811,3813,3001,381
2021-12-091,3901,3921,3901,3911,1001,391
2021-12-081,3901,3921,3901,3913,6001,391
2021-12-071,3921,3931,3851,3861,1001,386
2021-12-061,3801,4001,3791,3953,1001,395
2021-12-031,3801,3861,3791,3816,6001,381
2021-12-021,3801,3821,3711,37810,2001,378
2021-12-011,3801,3821,3741,3801,2001,380
2021-11-301,4011,4011,3901,3902,7001,390
2021-11-291,4061,4061,4041,4049001,404
2021-11-261,4151,4151,4081,4081,6001,408
2021-11-251,4241,4241,4171,4201,6001,420
2021-11-241,4191,4261,4161,4211,7001,421
2021-11-221,4141,4201,4141,4204001,420
2021-11-191,4231,4291,4101,4291,4001,429
2021-11-181,4261,4261,4121,4132,0001,413
2021-11-171,4161,4261,4101,4261,3001,426
2021-11-161,4091,4091,4051,4061,8001,406
2021-11-151,4081,4101,4071,4091,0001,409
2021-11-121,4061,4081,4031,4089001,408
2021-11-111,4201,4201,4061,4065,3001,406
2021-11-101,4241,4361,4241,4278001,427
2021-11-091,4211,4241,4211,4242001,424
2021-11-081,4141,4231,4141,4231,1001,423
2021-11-051,4201,4231,4191,4231,7001,423
2021-11-041,4301,4411,4001,4124,6001,412
2021-11-021,4201,4351,4201,42829,9001,428
2021-11-011,4231,4301,4201,4212,0001,421
2021-10-291,4221,4221,4171,4202,2001,420
2021-10-281,4331,4351,4301,4301,8001,430
2021-10-271,4361,4361,4351,4368001,436
2021-10-261,4331,4381,4301,4364,4001,436
2021-10-251,4411,4411,4271,4312,0001,431
2021-10-221,4381,4421,4371,4411,3001,441
2021-10-211,4411,4411,4391,4399001,439
2021-10-201,4731,4731,4201,4402,5001,440
2021-10-191,4701,4701,4701,4701,0001,470
2021-10-181,4641,4741,4641,4741,4001,474
2021-10-151,4731,4731,4611,4671,4001,467
2021-10-141,4561,4701,4561,4702001,470
2021-10-131,4391,4561,4391,4566001,456
2021-10-121,4251,4391,4251,4304,7001,430
2021-10-111,4301,4301,4301,4301,1001,430
2021-10-081,4291,4301,4251,4301,6001,430
2021-10-071,4211,4301,4201,4309,0001,430
2021-10-061,4201,4251,4161,42013,0001,420
2021-10-051,4601,4611,3981,41919,4001,419
2021-10-041,4911,4911,4591,4605,5001,460
2021-10-011,4701,4701,4621,4637001,463
2021-09-301,4981,4981,4811,4873001,487
2021-09-29---1,498-1,498
2021-09-281,4971,4981,4971,4981,7001,498
2021-09-271,4841,5001,4841,4971,9001,497
2021-09-241,5151,5151,4961,5082,1001,508
2021-09-221,5091,5091,4821,4853,7001,485
2021-09-211,5191,5191,4951,5081,3001,508
2021-09-171,5141,5201,5021,5201,4001,520
2021-09-161,5121,5121,5001,5062,8001,506
2021-09-151,4951,4991,4901,4992,3001,499
2021-09-141,4701,4951,4701,4951,2001,495
2021-09-131,4701,4701,4611,4612,5001,461
2021-09-101,4651,4691,4621,4631,1001,463
2021-09-091,4701,4701,4671,4672001,467
2021-09-081,4651,4701,4651,4701,2001,470
2021-09-071,4551,4761,4551,4769001,476
2021-09-061,4601,4601,4541,4596001,459
2021-09-031,4701,4701,4701,4702001,470
2021-09-021,4701,4791,4701,4796001,479
2021-09-011,4601,4701,4601,4702,0001,470
2021-08-311,4601,4651,4601,4611,1001,461
2021-08-301,4561,4601,4561,4601,5001,460
2021-08-271,4801,4801,4571,4594001,459
2021-08-261,4811,4811,4801,4801,7001,480
2021-08-251,5001,5001,4611,4652,0001,465
2021-08-241,4371,4481,4361,4461,4001,446
2021-08-231,4301,4351,4301,4352001,435
2021-08-201,4201,4201,4201,4203001,420
2021-08-191,4201,4411,4201,4411,1001,441
2021-08-181,4331,4461,4101,4195,5001,419
2021-08-171,4721,4721,3901,4166,1001,416
2021-08-161,4871,4871,4601,4602,7001,460
2021-08-131,4901,4901,4891,4895001,489
2021-08-121,4891,4891,4791,4796001,479
2021-08-111,4811,4811,4801,4801,4001,480
2021-08-101,4811,4911,4811,4851,8001,485
2021-08-06---1,488-1,488
2021-08-051,4881,4881,4881,4881001,488
2021-08-041,4881,4881,4881,4881001,488
2021-08-031,4951,4951,4951,4953001,495
2021-08-021,4911,4951,4911,4952,7001,495
2021-07-301,4911,4911,4911,4911001,491
2021-07-291,5021,5021,5021,5021001,502
2021-07-281,5101,5101,5041,5043001,504
2021-07-271,5101,5111,5101,5101,1001,510
2021-07-261,5101,5101,5061,5061,4001,506
2021-07-211,5251,5251,5011,5082,8001,508
2021-07-201,4891,5131,4891,4954,9001,495
2021-07-191,5001,5231,4881,5233,0001,523
2021-07-161,5051,5141,5001,5012,2001,501
2021-07-151,5201,5201,5081,5131,1001,513
2021-07-141,5281,5521,5201,5201,3001,520
2021-07-131,5681,5681,5281,5302,2001,530
2021-07-121,5681,5681,5281,5288001,528
2021-07-091,5541,5541,5201,5396,1001,539
2021-07-081,5581,5621,5341,5567,8001,556
2021-07-071,5831,5831,5361,5459,0001,545
2021-07-061,5441,5441,5201,5436,7001,543
2021-07-051,5501,5501,5331,5469,6001,546
2021-07-021,5301,5301,5091,5306,7001,530
2021-07-011,5121,5301,5071,5306,8001,530
2021-06-301,5001,5021,4951,5021,9001,502
2021-06-291,5101,5101,4821,4912,7001,491
2021-06-281,4661,5031,4661,4806,1001,480
2021-06-251,5201,5361,4381,48411,8001,484
2021-06-241,5111,5191,5101,51931,5001,519
2021-06-231,5121,5251,5121,5161,0001,516
2021-06-221,5101,5341,5101,5291,5001,529
2021-06-211,5021,5111,5001,5008,3001,500
2021-06-181,5321,5321,5101,5155,5001,515
2021-06-171,5191,5321,5191,5322,3001,532
2021-06-161,5151,5271,5141,5264,0001,526
2021-06-151,4971,5201,4951,5203,6001,520
2021-06-141,5181,5181,4801,5095,6001,509
2021-06-111,5181,5411,5181,5314,4001,531
2021-06-101,5211,5451,5021,50213,4001,502
2021-06-091,5151,5401,5151,5403,6001,540
2021-06-081,5201,5201,5031,5063,8001,506
2021-06-071,5061,5181,5051,5183,0001,518
2021-06-041,4981,5191,4971,5057,2001,505
2021-06-031,4961,5181,4961,4973,6001,497
2021-06-021,5101,5291,4851,48710,9001,487
2021-06-011,6451,6501,5111,51583,0001,515
2021-05-311,4601,4601,4351,4351,7001,435
2021-05-281,4381,4421,4341,4421,1001,442
2021-05-271,4381,4531,4381,4384001,438
2021-05-261,4391,4431,4391,4391,1001,439
2021-05-251,4381,4401,4361,4393,3001,439
2021-05-241,4501,4501,4171,4175,7001,417
2021-05-211,4391,4501,4381,4507001,450
2021-05-201,4381,4381,4381,4382001,438
2021-05-191,4551,4551,4321,4321,2001,432
2021-05-181,4381,4461,4351,4451,7001,445
2021-05-171,4581,4581,4381,4392,0001,439
2021-05-141,4401,4401,4231,4382,2001,438
2021-05-131,4211,4211,4051,4142,0001,414
2021-05-121,4271,4301,4101,4154,0001,415
2021-05-111,4341,4361,4111,4307,0001,430
2021-05-101,4521,4521,4321,4383,2001,438
2021-05-071,4651,4651,4411,4424001,442
2021-05-061,4751,4751,4401,4441,4001,444
2021-04-301,4371,4471,4371,4465001,446
2021-04-281,4651,4651,4451,4453001,445
2021-04-271,4411,4651,4411,4591,0001,459
2021-04-261,4521,4561,4401,4402,7001,440
2021-04-231,4751,4871,4651,4762,7001,476
2021-04-221,4621,4741,4621,4731,2001,473
2021-04-211,4901,4901,4601,4602,7001,460
2021-04-201,4801,4901,4641,4902,8001,490
2021-04-191,4791,4851,4691,4791,8001,479
2021-04-161,4561,4751,4561,4652,6001,465
2021-04-151,4351,4501,4351,4509001,450
2021-04-141,4401,4411,4271,4301,2001,430
2021-04-131,4331,4381,4331,4351,6001,435
2021-04-121,4601,4601,4221,42811,3001,428
2021-04-091,4601,4761,4601,4615001,461
2021-04-081,4691,4701,4601,4601,8001,460
2021-04-071,4771,4771,4631,4699001,469
2021-04-061,4761,4851,4731,4855001,485
2021-04-051,4841,4841,4701,4721,7001,472
2021-04-021,4641,4841,4641,4847001,484
2021-04-011,4631,4631,4561,4563001,456
2021-03-311,4531,4621,4451,4452,5001,445
2021-03-301,4751,4751,4381,4531,5001,453
2021-03-291,5101,5111,4851,5002,6001,500
2021-03-261,4981,5151,4981,5042,2001,504
2021-03-251,4961,5071,4881,5013,0001,501
2021-03-241,5511,5511,4581,48011,8001,480
2021-03-231,5551,5751,5511,5532,9001,553
2021-03-221,5351,5591,5301,5456,2001,545
2021-03-191,5151,5271,5101,5246,6001,524
2021-03-181,5131,5201,5101,5152,6001,515
2021-03-171,5251,5251,5031,5134,3001,513
2021-03-161,5201,5201,4901,5102,7001,510
2021-03-151,4561,5001,4561,50022,6001,500
2021-03-121,4521,4591,4511,4541,5001,454
2021-03-111,4591,4591,4531,4542,2001,454
2021-03-101,4431,4571,4401,4574,4001,457
2021-03-091,4561,4561,4431,4433,1001,443
2021-03-081,4471,4531,4421,4533,6001,453
2021-03-051,4551,4551,4381,4493,8001,449
2021-03-041,4501,4621,4421,44618,4001,446
2021-03-031,4341,4401,4101,42512,4001,425
2021-03-021,4281,4301,4221,4302,2001,430
2021-03-011,4241,4281,4181,4215,1001,421
2021-02-261,4191,4261,4061,4188,7001,418
2021-02-251,4241,4251,4201,4224,1001,422
2021-02-241,4151,4151,4081,4153,3001,415
2021-02-221,4171,4171,4011,4153,7001,415
2021-02-191,4201,4231,4061,4155,9001,415
2021-02-181,4221,4231,4101,4183,9001,418
2021-02-171,4211,4281,4011,4166,6001,416
2021-02-161,4211,4221,4101,4148,5001,414
2021-02-151,4101,4251,4101,41815,0001,418
2021-02-121,4051,4121,4021,4078,5001,407
2021-02-101,3931,4021,3921,4015,3001,401
2021-02-091,3931,4071,3801,40230,9001,402
2021-02-081,3721,3831,3651,3836,9001,383
2021-02-051,3741,3741,3501,37010,6001,370
2021-02-041,3701,3731,3621,3643,8001,364
2021-02-031,3671,3701,3551,3706,1001,370
2021-02-021,3511,3721,3491,3728,2001,372
2021-02-011,3551,3681,3451,3488,7001,348
2021-01-291,3831,3831,3431,34739,4001,347
2021-01-281,3721,3861,3671,37415,6001,374
2021-01-271,3901,3931,3751,39331,0001,393
2021-01-261,3961,3981,3801,38123,4001,381
2021-01-251,4221,4221,3891,40447,2001,404
2021-01-221,4231,4401,3951,411107,5001,411
2021-01-211,4701,5171,4241,431483,6001,431
2021-01-201,4441,7101,3951,710414,6001,710
2021-01-191,4171,4171,4091,4101,2001,410
2021-01-181,4081,4101,3941,3942,5001,394
2021-01-151,4191,4191,3901,4071,7001,407
2021-01-141,4031,4051,4001,4051,4001,405
2021-01-131,4041,4041,4031,4035001,403
2021-01-121,4031,4101,4031,4045001,404
2021-01-081,4031,4151,4021,4039001,403
2021-01-071,4041,4401,4041,4185001,418
2021-01-061,3951,4131,3951,4134001,413
2021-01-051,4211,4381,4211,4256001,425
2021-01-041,4271,4351,4161,4351,2001,435

分割・併合履歴 ： なし