1. HOME >
  2. 株価時系列 >
  3. 7488 >
  4. 2020年

7488 (株)ヤガミ 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
2020-12-301,8251,8251,8251,8251001,825
2020-12-291,8251,8251,8251,8251,5001,825
2020-12-281,8251,8251,8201,8254001,825
2020-12-251,8101,8101,8101,8101001,810
2020-12-24---1,825-1,825
2020-12-231,8251,8251,7911,8252,2001,825
2020-12-221,8101,8251,8101,8251,3001,825
2020-12-211,8101,8101,8101,8101001,810
2020-12-181,8251,8251,8251,8254001,825
2020-12-171,8191,8251,8191,8254001,825
2020-12-161,8251,8251,8251,8252001,825
2020-12-151,8071,8101,8071,8078001,807
2020-12-141,7671,7671,7671,7675001,767
2020-12-111,8251,8251,8251,8254001,825
2020-12-101,8221,8251,8221,8251,0001,825
2020-12-091,8251,8251,8251,8252001,825
2020-12-081,7951,7951,7951,7951001,795
2020-12-071,8201,8201,8151,8152001,815
2020-12-041,8091,8251,8051,8051,0001,805
2020-12-031,8811,8901,8811,8812,0001,881
2020-12-021,8801,8801,8791,8792001,879
2020-12-011,8201,8251,8201,8252001,825
2020-11-301,8251,8251,7881,7882,7001,788
2020-11-271,8781,8801,8201,8254,3001,825
2020-11-261,8781,8781,8781,8781001,878
2020-11-251,8371,8491,8371,8492001,849
2020-11-241,8761,8791,8601,8771,3001,877
2020-11-201,7891,8601,7891,8607001,860
2020-11-191,7001,7651,7001,7605001,760
2020-11-181,7001,7001,6601,7001,5001,700
2020-11-17---1,900-1,900
2020-11-161,9301,9301,9001,9007001,900
2020-11-13---1,698-1,698
2020-11-12---1,698-1,698
2020-11-11---1,698-1,698
2020-11-10---1,698-1,698
2020-11-09---1,698-1,698
2020-11-06---1,698-1,698
2020-11-051,6981,6981,6981,6982001,698
2020-11-041,6251,6981,6251,6976001,697
2020-11-021,6281,6651,6281,6656001,665
2020-10-301,7081,7081,7081,7081001,708
2020-10-291,6981,6981,6901,6902001,690
2020-10-28---1,708-1,708
2020-10-271,6981,7081,6981,7082001,708
2020-10-26---1,698-1,698
2020-10-23---1,698-1,698
2020-10-22---1,698-1,698
2020-10-211,6601,6981,6601,6983001,698
2020-10-201,6631,6981,6631,6984001,698
2020-10-191,6981,6981,6231,6234001,623
2020-10-161,6981,6981,6181,6985001,698
2020-10-151,6781,6881,6781,6884001,688
2020-10-14---1,688-1,688
2020-10-131,6881,6881,6881,6886001,688
2020-10-121,6801,6881,6801,6885001,688
2020-10-091,6801,6801,6801,6801001,680
2020-10-081,7001,7001,7001,7008001,700
2020-10-07---1,670-1,670
2020-10-061,6701,6701,6701,6701001,670
2020-10-051,6781,6781,6781,6781001,678
2020-10-021,6681,6681,6681,6681001,668
2020-09-30---1,628-1,628
2020-09-29---1,628-1,628
2020-09-281,6681,6681,6281,6283001,628
2020-09-251,6671,6671,6671,6671001,667
2020-09-241,6621,6621,6621,6621001,662
2020-09-231,6221,6221,6221,6221001,622
2020-09-181,6781,6781,6781,6783001,678
2020-09-17---1,668-1,668
2020-09-161,6681,6681,6681,6682001,668
2020-09-151,6681,6681,6681,6683001,668
2020-09-14---1,659-1,659
2020-09-11---1,659-1,659
2020-09-10---1,659-1,659
2020-09-091,6591,6591,6591,6591001,659
2020-09-081,6591,6591,6591,6591001,659
2020-09-07---1,658-1,658
2020-09-041,6581,6581,6581,6581001,658
2020-09-03---1,668-1,668
2020-09-02---1,668-1,668
2020-09-011,6681,6681,6681,6686001,668
2020-08-311,6541,6681,6541,6685001,668
2020-08-281,6581,6681,6581,6683001,668
2020-08-271,6401,6401,6401,6402001,640
2020-08-26---1,635-1,635
2020-08-251,6351,6351,6351,6351001,635
2020-08-241,6351,6351,6351,6351001,635
2020-08-211,6701,6701,6351,6353001,635
2020-08-201,6781,6781,6661,6703001,670
2020-08-191,6161,6801,6161,6781,2001,678
2020-08-181,6561,6561,6561,6562001,656
2020-08-171,6561,6561,6561,6561001,656
2020-08-141,6781,6781,6781,6782001,678
2020-08-13---1,645-1,645
2020-08-12---1,645-1,645
2020-08-11---1,645-1,645
2020-08-07---1,645-1,645
2020-08-06---1,645-1,645
2020-08-05---1,645-1,645
2020-08-04---1,645-1,645
2020-08-031,6451,6451,6451,6451001,645
2020-07-311,6561,6561,6451,6455001,645
2020-07-30---1,656-1,656
2020-07-291,6561,6561,6561,6562001,656
2020-07-28---1,660-1,660
2020-07-27---1,660-1,660
2020-07-221,6601,6601,6601,6602001,660
2020-07-211,6211,6211,6211,6211001,621
2020-07-201,6591,6591,6591,6593001,659
2020-07-171,6631,6631,6631,6631001,663
2020-07-16---1,640-1,640
2020-07-151,6401,6401,6401,6402001,640
2020-07-14---1,659-1,659
2020-07-13---1,659-1,659
2020-07-10---1,659-1,659
2020-07-091,6451,6591,6301,6591,1001,659
2020-07-081,6601,6601,6601,6601001,660
2020-07-07---1,650-1,650
2020-07-061,6121,6501,6121,6502001,650
2020-07-031,6511,6511,6511,6511001,651
2020-07-021,6881,6881,6881,6881001,688
2020-07-01---1,660-1,660
2020-06-301,6481,6601,6451,6601,1001,660
2020-06-291,7281,7281,7281,7282,9001,728
2020-06-261,6781,6781,6781,6782001,678
2020-06-25---1,655-1,655
2020-06-241,6551,6551,6551,6553001,655
2020-06-231,6881,6881,6551,6555001,655
2020-06-221,6201,6941,6201,6941,1001,694
2020-06-191,6211,6211,6121,6124001,612
2020-06-181,6521,6521,6521,6522001,652
2020-06-17---1,650-1,650
2020-06-161,6551,6551,6501,6502001,650
2020-06-15---1,655-1,655
2020-06-12---1,655-1,655
2020-06-111,6481,6551,6201,6551,8001,655
2020-06-10---1,688-1,688
2020-06-09---1,688-1,688
2020-06-081,6881,6881,6881,6881001,688
2020-06-051,6651,6651,6651,6651001,665
2020-06-04---1,665-1,665
2020-06-031,7311,7311,6651,6654001,665
2020-06-021,7871,7871,7281,7289001,728
2020-06-011,6881,7531,6881,7532,4001,753
2020-05-291,6331,6331,6331,6331001,633
2020-05-281,6901,6901,6901,6902001,690
2020-05-271,7081,7081,7081,7081,5001,708
2020-05-26---1,648-1,648
2020-05-25---1,648-1,648
2020-05-22---1,648-1,648
2020-05-21---1,648-1,648
2020-05-201,6221,6481,6221,6482001,648
2020-05-191,6981,6981,6981,6981001,698
2020-05-181,6881,6881,6881,6881001,688
2020-05-15---1,688-1,688
2020-05-14---1,688-1,688
2020-05-13---1,688-1,688
2020-05-12---1,688-1,688
2020-05-111,6711,6881,6711,6887001,688
2020-05-081,6311,6311,6311,6311001,631
2020-05-071,6631,6631,6631,6631001,663
2020-05-01---1,585-1,585
2020-04-30---1,585-1,585
2020-04-281,6611,6611,5851,5853001,585
2020-04-271,6601,6871,6601,6874001,687
2020-04-241,6601,6771,6601,6607001,660
2020-04-231,6701,6701,6411,6412001,641
2020-04-221,6401,6801,6401,6794001,679
2020-04-211,7541,7541,6611,7012,6001,701
2020-04-201,7601,7601,7541,7541,2001,754
2020-04-171,7471,7471,6301,6302001,630
2020-04-161,8101,8101,8101,8101,0001,810
2020-04-15---1,700-1,700
2020-04-141,7001,7251,7001,7003001,700
2020-04-131,6501,6501,6501,6501001,650
2020-04-101,6891,6891,6651,6652001,665
2020-04-091,7401,7691,7401,7696001,769
2020-04-081,7301,7301,7301,7301001,730
2020-04-071,6501,7251,6501,7253001,725
2020-04-061,6111,6111,6111,6111001,611
2020-04-031,6021,6021,6021,6021001,602
2020-04-02---1,720-1,720
2020-04-011,7201,7201,7201,7202001,720
2020-03-311,6901,6901,6901,6901001,690
2020-03-30---1,640-1,640
2020-03-27---1,640-1,640
2020-03-261,6401,6401,6401,6402001,640
2020-03-251,6001,6001,6001,6003001,600
2020-03-241,5201,5201,5201,5201001,520
2020-03-23---1,678-1,678
2020-03-191,6781,6781,6781,6781001,678
2020-03-181,6801,6801,6801,6802001,680
2020-03-17---1,600-1,600
2020-03-16---1,600-1,600
2020-03-13---1,700-1,700
2020-03-12---1,700-1,700
2020-03-11---1,700-1,700
2020-03-10---1,700-1,700
2020-03-091,7201,7201,7001,7004001,700
2020-03-06---1,840-1,840
2020-03-05---1,840-1,840
2020-03-04---1,840-1,840
2020-03-031,8401,8401,8401,8401001,840
2020-03-021,7611,7611,7611,7612001,761
2020-02-281,8071,8071,8071,8072001,807
2020-02-27---1,807-1,807
2020-02-26---1,807-1,807
2020-02-25---1,807-1,807
2020-02-211,8071,8071,8071,8071001,807
2020-02-201,8581,8981,8581,8803001,880
2020-02-191,8181,8181,8181,8181001,818
2020-02-181,8981,8981,8981,8982001,898
2020-02-17---1,880-1,880
2020-02-14---1,880-1,880
2020-02-131,8981,8981,8801,8803001,880
2020-02-121,8841,8841,8841,8843001,884
2020-02-10---1,885-1,885
2020-02-07---1,885-1,885
2020-02-06---1,885-1,885
2020-02-05---1,885-1,885
2020-02-04---1,885-1,885
2020-02-03---1,885-1,885
2020-01-311,8851,8851,8851,8851001,885
2020-01-30---1,887-1,887
2020-01-29---1,887-1,887
2020-01-28---1,887-1,887
2020-01-27---1,887-1,887
2020-01-24---1,887-1,887
2020-01-23---1,887-1,887
2020-01-221,8471,8871,8471,8874001,887
2020-01-21---1,887-1,887
2020-01-201,8791,8871,8791,8874001,887
2020-01-171,8391,8391,8391,8391001,839
2020-01-16---1,821-1,821
2020-01-15---1,821-1,821
2020-01-141,8211,8211,8211,8212001,821
2020-01-10---1,825-1,825
2020-01-091,8251,8251,8251,8251001,825
2020-01-08---1,860-1,860
2020-01-071,8601,8601,8601,8601001,860
2020-01-06---1,820-1,820

分割・併合履歴 ： なし