7460 (株)ヤギ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,1191,1191,1001,1004001,100
2022-12-291,0901,0951,0901,0926001,092
2022-12-281,0901,1061,0901,09513,9001,095
2022-12-271,0921,0971,0861,09116,4001,091
2022-12-261,1011,1051,0951,09915,9001,099
2022-12-231,1291,1291,1051,1054,5001,105
2022-12-221,1301,1501,1071,1307,3001,130
2022-12-211,1271,1291,1221,1252,1001,125
2022-12-201,1351,1441,1261,1264,9001,126
2022-12-191,1311,1381,1311,1353,0001,135
2022-12-161,1361,1361,1201,1202,7001,120
2022-12-151,1401,1411,1361,1381,7001,138
2022-12-141,1451,1451,1331,1332,3001,133
2022-12-131,1401,1481,1381,1455,4001,145
2022-12-121,1291,1451,1221,1456,1001,145
2022-12-091,1271,1281,1171,1273,6001,127
2022-12-081,1101,1101,1081,1101,3001,110
2022-12-071,1061,1151,1061,1151,6001,115
2022-12-061,1131,1201,1091,1091,4001,109
2022-12-051,1101,1121,1101,1121,7001,112
2022-12-021,1101,1101,1081,1082,5001,108
2022-12-011,1141,1191,1101,1151,9001,115
2022-11-301,1051,1131,1011,1114,4001,111
2022-11-291,1161,1161,1001,1104,2001,110
2022-11-281,1251,1251,1201,1202,0001,120
2022-11-251,1241,1251,1211,1255,8001,125
2022-11-241,1261,1261,1171,1255,4001,125
2022-11-221,1361,1361,1111,1266,1001,126
2022-11-211,1381,1401,1311,1333,2001,133
2022-11-181,1311,1331,1301,1331,7001,133
2022-11-171,1301,1321,1281,1312,2001,131
2022-11-161,1261,1271,1201,1272,3001,127
2022-11-151,1211,1231,1191,1231,9001,123
2022-11-141,1191,1211,1001,1207,5001,120
2022-11-111,1221,1221,1151,1219001,121
2022-11-101,1331,1331,1301,1302,3001,130
2022-11-091,1361,1361,1311,1331,3001,133
2022-11-081,1491,1491,1321,1326,4001,132
2022-11-07---1,140-1,140
2022-11-041,1411,1411,1401,1409001,140
2022-11-021,1611,1611,1461,1465,3001,146
2022-11-011,1611,1651,1611,1622,0001,162
2022-10-311,1801,1801,1601,1611,5001,161
2022-10-281,1801,1801,1801,1801001,180
2022-10-271,1801,1801,1801,1801,0001,180
2022-10-261,1831,1891,1831,1852,9001,185
2022-10-251,1831,1831,1831,1831,7001,183
2022-10-241,1791,1821,1651,1822,7001,182
2022-10-211,1861,1881,1791,1791,0001,179
2022-10-201,1771,1771,1771,1771001,177
2022-10-191,1901,2051,1821,1916,1001,191
2022-10-181,1871,1871,1831,1831,1001,183
2022-10-171,1881,1881,1841,1871,2001,187
2022-10-141,1821,1881,1821,1851,5001,185
2022-10-131,1751,1801,1651,1651,0001,165
2022-10-121,1621,1741,1621,1727001,172
2022-10-111,1601,1601,1601,1601001,160
2022-10-071,1611,1681,1611,1688001,168
2022-10-061,1791,1791,1551,1654,8001,165
2022-10-051,1701,1701,1561,1702,5001,170
2022-10-041,1951,1951,1601,1691,2001,169
2022-10-031,1601,1721,1601,1721,4001,172
2022-09-30---1,184-1,184
2022-09-291,2111,2111,1841,1847001,184
2022-09-281,2151,2151,1811,1812,1001,181
2022-09-271,2011,2071,2011,2072001,207
2022-09-261,2271,2271,2001,2004,4001,200
2022-09-221,2451,2451,2351,2353,5001,235
2022-09-211,2161,2161,2141,2151,2001,215
2022-09-201,2021,2151,1961,2152,4001,215
2022-09-161,1931,1971,1931,1972,5001,197
2022-09-151,1891,1931,1801,1939001,193
2022-09-141,1881,1881,1851,1852001,185
2022-09-131,1851,1951,1801,1951,0001,195
2022-09-121,1801,1801,1801,1805001,180
2022-09-091,1781,1911,1781,1857001,185
2022-09-08---1,176-1,176
2022-09-071,1811,1841,1761,1764,5001,176
2022-09-061,2351,3291,1891,19428,5001,194
2022-09-051,1941,1971,1801,1977001,197
2022-09-021,1971,1971,1971,1971001,197
2022-09-011,1951,1951,1951,1951001,195
2022-08-311,1931,2011,1911,2016001,201
2022-08-301,2001,2051,1961,1961,2001,196
2022-08-291,2081,2081,1941,1947001,194
2022-08-261,2431,2431,1951,2082,2001,208
2022-08-251,2481,2481,2161,2163,1001,216
2022-08-241,2141,2301,1911,2182,4001,218
2022-08-231,2041,2101,2041,2107001,210
2022-08-221,2321,2321,1721,2123,1001,212
2022-08-191,2611,2611,2311,2351,3001,235
2022-08-181,2591,2591,2261,2382,7001,238
2022-08-171,2301,2601,2201,2293,5001,229
2022-08-161,2101,2101,1951,2001,5001,200
2022-08-151,1791,1911,1651,1804,0001,180
2022-08-121,1621,2001,1621,1664,1001,166
2022-08-101,1721,1771,1621,1621,8001,162
2022-08-091,1911,1911,1751,1752,7001,175
2022-08-081,2321,2321,1901,1943,7001,194
2022-08-051,2271,2581,2271,2585001,258
2022-08-041,2311,2421,2301,2311,6001,231
2022-08-031,2381,2751,2381,2412,1001,241
2022-08-021,2501,2501,2351,2383001,238
2022-08-01---1,250-1,250
2022-07-291,2551,2551,2361,2508001,250
2022-07-281,2551,2551,2461,2463001,246
2022-07-271,2771,2851,2551,2551,2001,255
2022-07-261,3251,3251,2771,2772,0001,277
2022-07-251,3391,3391,3281,3381,9001,338
2022-07-221,3301,3501,3251,3402,1001,340
2022-07-211,3301,3301,3251,3301,6001,330
2022-07-201,3301,3301,3231,3231,0001,323
2022-07-191,3261,3261,3201,3209001,320
2022-07-151,3261,3271,3261,3261,2001,326
2022-07-141,3221,3301,3221,3309001,330
2022-07-131,3081,3201,3081,3204001,320
2022-07-121,3231,3231,3051,3057001,305
2022-07-111,3641,3641,2891,3355,4001,335
2022-07-081,3601,3601,2991,3496,8001,349
2022-07-071,3631,3701,3531,3537,9001,353
2022-07-061,3591,3601,3511,3597,8001,359
2022-07-051,3481,3681,3381,3609,1001,360
2022-07-041,3231,3471,3151,3474,5001,347
2022-07-011,2901,3101,2901,3045,9001,304
2022-06-301,2791,2851,2701,2806,6001,280
2022-06-291,2611,2611,2511,2559001,255
2022-06-281,2701,2701,2701,2708001,270
2022-06-271,2811,2811,2771,2782,2001,278
2022-06-241,2891,2891,2671,2752,2001,275
2022-06-231,2571,2801,2531,2807001,280
2022-06-221,2571,2571,2571,2572001,257
2022-06-211,2701,2701,2531,2531,1001,253
2022-06-201,2771,2771,2411,2453,1001,245
2022-06-171,2551,2631,2531,2631,5001,263
2022-06-161,2561,2691,2561,2574,9001,257
2022-06-151,2371,2381,2211,2381,5001,238
2022-06-141,2241,2281,1941,2213,0001,221
2022-06-131,2211,2241,2191,2242,4001,224
2022-06-101,1861,1991,1801,1963,1001,196
2022-06-091,1431,1771,1431,1562,2001,156
2022-06-081,1221,1391,1221,1391,8001,139
2022-06-071,1401,1401,1221,1224001,122
2022-06-061,1151,1181,1151,1188001,118
2022-06-031,1101,1151,1101,1111,4001,111
2022-06-021,1311,1501,1001,1002,8001,100
2022-06-011,1201,1301,1201,1303,0001,130
2022-05-311,1031,1031,1031,1035001,103
2022-05-301,1141,1191,0971,1039001,103
2022-05-271,1181,1181,1001,1161,0001,116
2022-05-261,1191,1191,1071,1181,3001,118
2022-05-251,1191,1191,1001,1192,4001,119
2022-05-241,0881,0981,0841,0983,0001,098
2022-05-231,0911,0921,0851,0912,1001,091
2022-05-201,0951,0951,0851,0866,0001,086
2022-05-191,1031,1061,0991,1005,2001,100
2022-05-181,1201,1201,1071,1102,4001,110
2022-05-171,1091,1101,1031,1046,0001,104
2022-05-161,1201,1281,1101,12014,3001,120
2022-05-131,1351,1351,1301,1325,2001,132
2022-05-121,1841,1841,1311,14010,4001,140
2022-05-111,1411,1641,1401,1648,1001,164
2022-05-101,1571,1571,1401,1404,9001,140
2022-05-091,1721,1721,1551,1565,3001,156
2022-05-061,1731,1801,1721,1732,7001,173
2022-05-021,1811,1811,1731,1733,3001,173
2022-04-281,2001,2001,1931,1934,9001,193
2022-04-271,2111,2111,2031,2033,1001,203
2022-04-261,2291,2291,2171,2175,8001,217
2022-04-251,2401,2401,2311,2363,6001,236
2022-04-221,2551,2551,2461,2482,1001,248
2022-04-211,2701,2731,2551,2551,3001,255
2022-04-201,2921,2921,2851,2851,1001,285
2022-04-191,2791,2821,2791,2821,0001,282
2022-04-181,2731,2731,2651,2681,6001,268
2022-04-151,2711,2731,2591,2733,8001,273
2022-04-141,2531,2681,2531,2532,7001,253
2022-04-131,2501,2531,2501,2538001,253
2022-04-121,2451,2671,2441,2525,3001,252
2022-04-111,2451,2501,2451,2451,4001,245
2022-04-081,2511,2511,2421,2456001,245
2022-04-071,2521,2671,2521,2526001,252
2022-04-061,2581,2581,2581,2581001,258
2022-04-051,2531,2611,2531,2584001,258
2022-04-041,2471,2481,2471,2482001,248
2022-04-011,2411,2501,2411,2446001,244
2022-03-311,2851,2851,2431,25072,0001,250
2022-03-301,2671,2851,2551,2851,4001,285
2022-03-291,3231,3391,3151,3165001,316
2022-03-281,3111,3141,3111,3142,7001,314
2022-03-251,3361,3361,3111,3243,1001,324
2022-03-241,3171,3171,2951,3102,8001,310
2022-03-231,3431,3431,3071,3202,7001,320
2022-03-221,3451,3451,3231,3231,2001,323
2022-03-181,3261,3351,3261,3351,4001,335
2022-03-171,3251,3281,3251,3281,5001,328
2022-03-161,3271,3271,3061,3161,8001,316
2022-03-151,2801,3041,2801,3046001,304
2022-03-141,2781,2781,2781,2781001,278
2022-03-11---1,261-1,261
2022-03-101,2591,2611,2591,2611,5001,261
2022-03-091,2601,2601,2411,2502,5001,250
2022-03-081,2671,2671,2601,2601,9001,260
2022-03-071,2801,2891,2711,2762,8001,276
2022-03-041,2751,2801,2751,2791,6001,279
2022-03-031,2911,2921,2731,2733,8001,273
2022-03-021,3051,3081,2901,2902,0001,290
2022-03-011,3061,3101,2931,3052,2001,305
2022-02-281,3031,3201,3031,3063,8001,306
2022-02-251,3361,3361,3171,3273,0001,327
2022-02-241,3361,3361,3261,3321,6001,332
2022-02-221,3231,3261,3011,3249001,324
2022-02-211,3391,3391,3311,3311,2001,331
2022-02-181,3381,3381,2781,3205,6001,320
2022-02-171,3381,3401,3361,3401,3001,340
2022-02-161,3331,3331,3291,3331,2001,333
2022-02-151,3201,3251,3191,3212,8001,321
2022-02-141,3171,3261,3161,3202,3001,320
2022-02-101,3181,3251,3181,3215,0001,321
2022-02-091,3201,3251,3171,3251,8001,325
2022-02-081,3211,3291,3081,3295,0001,329
2022-02-071,3521,3821,3161,3355,6001,335
2022-02-041,3411,3481,3411,3438001,343
2022-02-031,3451,3451,3411,3412,1001,341
2022-02-021,3501,3571,3501,3519001,351
2022-02-011,3441,3541,3441,3508001,350
2022-01-311,3461,3511,3441,3442,2001,344
2022-01-281,3671,3671,3411,3461,5001,346
2022-01-271,3641,3691,3601,3607001,360
2022-01-261,3671,3691,3601,3621,8001,362
2022-01-251,3831,3831,3681,3682,0001,368
2022-01-241,3711,3741,3711,3721,0001,372
2022-01-211,3701,3721,3681,3721,2001,372
2022-01-201,3731,3761,3701,3731,7001,373
2022-01-191,3841,3841,3721,3763,2001,376
2022-01-181,3931,3931,3871,3872,5001,387
2022-01-171,3921,3921,3811,3901,4001,390
2022-01-141,3911,3911,3801,3851,6001,385
2022-01-131,3811,3891,3791,3891,5001,389
2022-01-121,3811,3831,3791,3811,3001,381
2022-01-111,3771,3801,3771,3784001,378
2022-01-071,3811,3811,3771,3773001,377
2022-01-061,3761,3951,3761,3823,1001,382
2022-01-051,3871,3871,3871,3872001,387
2022-01-041,3801,3881,3791,3871,9001,387

分割・併合履歴 : なし