1. HOME >
  2. 株価時系列 >
  3. 7488 >
  4. 2021年

7488 (株)ヤガミ 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
2021-12-302,1712,1712,1712,1712002,171
2021-12-29---2,170-2,170
2021-12-28---2,170-2,170
2021-12-272,1702,1702,1702,1701002,170
2021-12-24---2,220-2,220
2021-12-232,2202,2202,2202,2202002,220
2021-12-222,2202,2202,2202,2203002,220
2021-12-212,2702,2702,2702,2701002,270
2021-12-202,3472,3472,3472,3471002,347
2021-12-172,3102,3102,3102,3101002,310
2021-12-16---2,310-2,310
2021-12-152,3102,3102,3102,3102002,310
2021-12-14---2,260-2,260
2021-12-13---2,260-2,260
2021-12-10---2,260-2,260
2021-12-09---2,260-2,260
2021-12-08---2,260-2,260
2021-12-07---2,260-2,260
2021-12-062,2602,2602,2602,2601002,260
2021-12-03---2,309-2,309
2021-12-022,3092,3092,3092,3091002,309
2021-12-01---2,309-2,309
2021-11-30---2,309-2,309
2021-11-29---2,309-2,309
2021-11-26---2,309-2,309
2021-11-25---2,309-2,309
2021-11-242,3092,3092,3092,3092002,309
2021-11-22---2,310-2,310
2021-11-192,3162,3162,3102,3105002,310
2021-11-182,3312,3312,3162,3161,2002,316
2021-11-172,4092,4092,4092,4091002,409
2021-11-162,3502,3502,3112,3113002,311
2021-11-152,5002,5002,4002,4006002,400
2021-11-122,4502,4502,4502,4501002,450
2021-11-11---2,400-2,400
2021-11-10---2,400-2,400
2021-11-092,4002,4002,4002,4008002,400
2021-11-08---2,450-2,450
2021-11-052,4502,4502,4502,4504002,450
2021-11-042,3502,3502,3502,3501002,350
2021-11-022,3002,3502,3002,3502002,350
2021-11-012,4202,4262,4002,4002,0002,400
2021-10-29---2,500-2,500
2021-10-28---2,500-2,500
2021-10-27---2,500-2,500
2021-10-26---2,500-2,500
2021-10-25---2,500-2,500
2021-10-222,5002,5002,5002,5002002,500
2021-10-21---2,452-2,452
2021-10-202,4522,4522,4522,4521002,452
2021-10-192,4522,4522,4522,4521002,452
2021-10-182,5492,5492,5492,5491002,549
2021-10-152,5492,5492,5492,5491002,549
2021-10-14---2,500-2,500
2021-10-132,5042,5042,4982,5005,2002,500
2021-10-122,6002,6502,6002,6502002,650
2021-10-11---2,500-2,500
2021-10-082,5002,5002,5002,5001002,500
2021-10-07---2,450-2,450
2021-10-06---2,450-2,450
2021-10-05---2,450-2,450
2021-10-042,4502,4502,4502,4501002,450
2021-10-012,6002,6002,4502,4504002,450
2021-09-302,5502,5502,5502,5502002,550
2021-09-292,6502,6502,6502,6504002,650
2021-09-282,5102,5102,5102,5108002,510
2021-09-27---2,521-2,521
2021-09-24---2,521-2,521
2021-09-222,6002,6002,5212,5219002,521
2021-09-21---2,660-2,660
2021-09-172,6602,6602,6602,6601002,660
2021-09-162,6002,6002,6002,6003002,600
2021-09-152,6002,6002,6002,6003002,600
2021-09-14---2,561-2,561
2021-09-132,5602,5612,5602,5613002,561
2021-09-10---2,550-2,550
2021-09-092,5962,5962,5502,5502002,550
2021-09-082,5532,5532,5532,5531002,553
2021-09-072,6502,6502,6502,6501,3002,650
2021-09-062,6502,6502,6502,6501002,650
2021-09-032,5192,6002,5192,6002002,600
2021-09-02---2,596-2,596
2021-09-012,5962,5962,5962,5963002,596
2021-08-31---2,496-2,496
2021-08-302,6782,6782,4152,4963,2002,496
2021-08-272,5502,5502,5502,5502002,550
2021-08-262,5052,5052,5052,5051002,505
2021-08-252,5052,5052,5052,5057002,505
2021-08-24---2,525-2,525
2021-08-23---2,525-2,525
2021-08-202,6262,6262,5252,5252002,525
2021-08-192,5502,5512,5502,5501,0002,550
2021-08-182,5452,5452,5452,5451002,545
2021-08-17---2,450-2,450
2021-08-16---2,450-2,450
2021-08-13---2,450-2,450
2021-08-12---2,450-2,450
2021-08-112,4502,4502,4502,4505002,450
2021-08-102,4502,4502,4502,4502002,450
2021-08-06---2,500-2,500
2021-08-05---2,500-2,500
2021-08-04---2,500-2,500
2021-08-032,5002,5002,5002,5001002,500
2021-08-022,5002,5002,5002,5002002,500
2021-07-302,6202,6202,4722,4991,6002,499
2021-07-292,5802,6002,5802,6006002,600
2021-07-282,5502,5702,5502,5706002,570
2021-07-272,5492,5502,5492,5503002,550
2021-07-262,5002,5252,5002,5251,0002,525
2021-07-21---2,500-2,500
2021-07-202,5002,5002,5002,5001002,500
2021-07-19---2,500-2,500
2021-07-162,5002,5002,5002,5002002,500
2021-07-152,5002,5002,5002,5001002,500
2021-07-142,4512,4512,4502,4509002,450
2021-07-132,4902,5102,4902,5107002,510
2021-07-122,4702,4702,4702,4701002,470
2021-07-092,4602,4652,4492,4655002,465
2021-07-082,4612,4612,4112,4604002,460
2021-07-07---2,449-2,449
2021-07-06---2,449-2,449
2021-07-05---2,449-2,449
2021-07-022,4492,4492,4492,4491002,449
2021-07-01---2,299-2,299
2021-06-302,4552,4552,2762,2999002,299
2021-06-292,2712,2712,2712,2711002,271
2021-06-282,4312,4312,2932,2932,6002,293
2021-06-252,3612,3612,3612,3611002,361
2021-06-242,3432,3902,3432,3902002,390
2021-06-232,3412,3412,3202,3203002,320
2021-06-222,2832,3182,2832,3181,3002,318
2021-06-212,3802,3822,3802,3821,1002,382
2021-06-182,3592,3592,3592,3591002,359
2021-06-172,3502,3602,2602,2609002,260
2021-06-162,3502,3502,3502,3501002,350
2021-06-15---2,227-2,227
2021-06-142,2272,2272,2272,2271002,227
2021-06-112,2272,2772,2272,2774002,277
2021-06-102,3002,3502,3002,3501,0002,350
2021-06-092,2942,2942,2942,2942002,294
2021-06-08---2,272-2,272
2021-06-072,2502,2722,2502,2724002,272
2021-06-042,2952,2952,2502,2501,1002,250
2021-06-032,2052,2502,2002,2509002,250
2021-06-022,3052,3052,3052,3057002,305
2021-06-012,3502,3552,3012,3551,3002,355
2021-05-312,3052,3552,2502,3553,0002,355
2021-05-282,3492,4182,3492,3814,7002,381
2021-05-272,2522,3202,2522,3202,5002,320
2021-05-262,2512,2972,2512,2961,7002,296
2021-05-252,2392,2402,2002,2409002,240
2021-05-242,1502,2202,1502,2204002,220
2021-05-212,1992,2012,1992,2001,0002,200
2021-05-202,1432,1702,1432,1701,4002,170
2021-05-192,1432,1432,1202,1431,2002,143
2021-05-182,1222,1222,1222,1223002,122
2021-05-172,1502,1502,0222,0221,0002,022
2021-05-142,0212,0211,9552,0216002,021
2021-05-132,0002,0001,9161,9168001,916
2021-05-121,9901,9941,9501,9902,6001,990
2021-05-112,0292,0301,9901,9908001,990
2021-05-102,0012,0302,0002,0081,7002,008
2021-05-072,0452,0452,0002,0301,9002,030
2021-05-062,0832,0832,0252,0331,8002,033
2021-04-302,1252,1252,0402,0501,5002,050
2021-04-282,1502,1792,1252,1306,4002,130
2021-04-272,2682,2952,2612,2952,1002,295
2021-04-262,2302,2652,2252,2652,2002,265
2021-04-232,2302,2902,2252,2252,1002,225
2021-04-222,2552,2652,2302,2301,5002,230
2021-04-212,2552,2552,2212,2552,8002,255
2021-04-202,2852,2852,2502,2575,0002,257
2021-04-192,2542,3702,2352,33017,6002,330
2021-04-162,6412,6802,6012,6803,6002,680
2021-04-152,6482,6972,6442,6703,0002,670
2021-04-142,5902,6402,5822,6403,7002,640
2021-04-132,5802,6002,5612,5612,6002,561
2021-04-122,5802,5802,5502,5691,3002,569
2021-04-092,5602,5802,5402,5602,3002,560
2021-04-082,5482,5602,5202,5502,6002,550
2021-04-072,5802,5802,5152,5601,6002,560
2021-04-062,4802,5802,4802,5502,9002,550
2021-04-052,5002,5002,4782,4784,2002,478
2021-04-022,5562,5662,5002,5106,8002,510
2021-04-012,5652,5982,5272,5504,0002,550
2021-03-312,5992,6002,5102,5153,0002,515
2021-03-302,3302,4502,3302,4485,5002,448
2021-03-292,3002,3202,3002,3206,4002,320
2021-03-262,2302,3002,2302,2705002,270
2021-03-252,3002,3002,3002,3005002,300
2021-03-242,2602,2602,2382,2386002,238
2021-03-232,2552,2552,2552,2551002,255
2021-03-222,2672,2702,2222,2351,7002,235
2021-03-192,2702,2702,2702,2709002,270
2021-03-182,3002,3202,2722,2841,1002,284
2021-03-172,3042,3202,2452,2457002,245
2021-03-162,2032,2542,1802,2541,1002,254
2021-03-152,2542,2542,2542,2545002,254
2021-03-122,2202,2542,2202,2541,0002,254
2021-03-112,1702,2202,1702,2204002,220
2021-03-102,2002,2002,2002,2003002,200
2021-03-092,2002,2002,2002,2002002,200
2021-03-082,1602,2002,1602,2006002,200
2021-03-052,1802,1852,1802,1805002,180
2021-03-042,2002,2002,1802,1804002,180
2021-03-032,2002,2002,1602,2001,4002,200
2021-03-022,1902,2002,1702,2008002,200
2021-03-012,1902,1902,1882,1901,0002,190
2021-02-262,1502,1972,0992,1972,1002,197
2021-02-252,1552,2202,1552,1711,1002,171
2021-02-242,1902,2392,1502,1692,5002,169
2021-02-222,3892,3892,1512,1905,5002,190
2021-02-192,4502,4502,2272,2521,4002,252
2021-02-182,3732,4002,3262,4001,3002,400
2021-02-172,3002,4002,2002,3235,2002,323
2021-02-162,1032,5502,0802,5505,1002,550
2021-02-152,0502,1702,0492,1032,2002,103
2021-02-122,0202,0502,0202,0501,1002,050
2021-02-102,0002,0442,0002,0406002,040
2021-02-091,9752,0001,9752,0008002,000
2021-02-08---1,965-1,965
2021-02-052,0502,0501,9651,9651,5001,965
2021-02-041,9501,9801,9501,9807001,980
2021-02-031,9211,9501,9211,9502001,950
2021-02-021,9501,9601,9501,9606001,960
2021-02-011,9601,9601,9201,9202001,920
2021-01-291,9571,9651,9201,9201,0001,920
2021-01-281,8502,2481,8221,9176,0001,917
2021-01-271,9401,9401,8501,8803,1001,880
2021-01-261,9981,9981,9001,9002,5001,900
2021-01-251,8212,2241,8212,2242,1002,224
2021-01-221,8241,8241,8241,8241001,824
2021-01-211,8241,8241,8241,8242001,824
2021-01-201,8201,8251,8001,8006001,800
2021-01-191,8201,8201,8201,8205001,820
2021-01-181,8201,8201,8201,8201001,820
2021-01-151,8201,8201,8201,8205001,820
2021-01-141,8201,8201,8191,8203,8001,820
2021-01-131,8051,8201,8051,8206001,820
2021-01-121,8201,8201,8181,8201,3001,820
2021-01-08---1,825-1,825
2021-01-071,8201,8251,8191,8256001,825
2021-01-061,8231,8231,8231,8231001,823
2021-01-051,8251,8251,8251,8251001,825
2021-01-041,8251,8251,8251,8254001,825

分割・併合履歴 ： なし