7677 (株)ヤシマキザイ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,060 | 2,060 | 2,060 | 2,060 | 200 | 2,060 |
| 2024-04-25 | - | - | - | 2,094 | - | 2,094 |
| 2024-04-24 | - | - | - | 2,094 | - | 2,094 |
| 2024-04-23 | 2,094 | 2,094 | 2,094 | 2,094 | 100 | 2,094 |
| 2024-04-22 | 2,050 | 2,050 | 2,050 | 2,050 | 200 | 2,050 |
| 2024-04-19 | 2,093 | 2,093 | 2,042 | 2,042 | 1,000 | 2,042 |
| 2024-04-18 | 2,085 | 2,085 | 2,085 | 2,085 | 100 | 2,085 |
| 2024-04-17 | 2,089 | 2,089 | 2,087 | 2,088 | 300 | 2,088 |
| 2024-04-16 | 2,061 | 2,061 | 2,061 | 2,061 | 300 | 2,061 |
| 2024-04-15 | 2,061 | 2,061 | 2,061 | 2,061 | 100 | 2,061 |
| 2024-04-12 | - | - | - | 2,061 | - | 2,061 |
| 2024-04-11 | 2,041 | 2,061 | 2,041 | 2,061 | 200 | 2,061 |
| 2024-04-10 | 2,041 | 2,041 | 2,041 | 2,041 | 100 | 2,041 |
| 2024-04-09 | 2,040 | 2,040 | 2,040 | 2,040 | 200 | 2,040 |
| 2024-04-08 | 2,041 | 2,041 | 2,041 | 2,041 | 200 | 2,041 |
| 2024-04-05 | 2,042 | 2,042 | 2,041 | 2,041 | 200 | 2,041 |
| 2024-04-04 | 2,051 | 2,051 | 2,051 | 2,051 | 300 | 2,051 |
| 2024-04-03 | 2,044 | 2,051 | 2,044 | 2,051 | 300 | 2,051 |
| 2024-04-02 | 2,100 | 2,100 | 2,050 | 2,051 | 700 | 2,051 |
| 2024-04-01 | 2,048 | 2,050 | 2,048 | 2,050 | 200 | 2,050 |
| 2024-03-29 | - | - | - | 2,018 | - | 2,018 |
| 2024-03-28 | 2,017 | 2,018 | 2,017 | 2,018 | 300 | 2,018 |
| 2024-03-27 | - | - | - | 2,032 | - | 2,032 |
| 2024-03-26 | 2,032 | 2,032 | 2,032 | 2,032 | 100 | 2,032 |
| 2024-03-25 | 2,032 | 2,032 | 2,032 | 2,032 | 400 | 2,032 |
| 2024-03-22 | 2,034 | 2,034 | 2,032 | 2,032 | 300 | 2,032 |
| 2024-03-21 | 2,034 | 2,035 | 2,033 | 2,033 | 500 | 2,033 |
| 2024-03-19 | 2,050 | 2,050 | 2,035 | 2,035 | 1,200 | 2,035 |
| 2024-03-18 | 2,040 | 2,050 | 2,040 | 2,050 | 400 | 2,050 |
| 2024-03-15 | 2,034 | 2,034 | 2,034 | 2,034 | 100 | 2,034 |
| 2024-03-14 | 2,032 | 2,032 | 2,032 | 2,032 | 100 | 2,032 |
| 2024-03-13 | 2,021 | 2,025 | 2,021 | 2,021 | 600 | 2,021 |
| 2024-03-12 | 2,030 | 2,031 | 2,029 | 2,031 | 600 | 2,031 |
| 2024-03-11 | 2,035 | 2,035 | 2,031 | 2,031 | 300 | 2,031 |
| 2024-03-08 | - | - | - | 2,031 | - | 2,031 |
| 2024-03-07 | 2,031 | 2,031 | 2,031 | 2,031 | 200 | 2,031 |
| 2024-03-06 | 2,070 | 2,070 | 2,069 | 2,069 | 200 | 2,069 |
| 2024-03-05 | 2,023 | 2,090 | 2,023 | 2,069 | 1,500 | 2,069 |
| 2024-03-04 | 2,049 | 2,051 | 2,049 | 2,049 | 1,200 | 2,049 |
| 2024-03-01 | 2,035 | 2,049 | 2,035 | 2,049 | 300 | 2,049 |
| 2024-02-29 | 2,035 | 2,049 | 2,024 | 2,049 | 1,300 | 2,049 |
| 2024-02-28 | 2,050 | 2,050 | 2,050 | 2,050 | 600 | 2,050 |
| 2024-02-27 | 2,040 | 2,090 | 2,040 | 2,057 | 2,700 | 2,057 |
| 2024-02-26 | 2,030 | 2,030 | 2,030 | 2,030 | 300 | 2,030 |
| 2024-02-22 | 2,030 | 2,040 | 2,030 | 2,030 | 600 | 2,030 |
| 2024-02-21 | 2,035 | 2,035 | 2,030 | 2,030 | 200 | 2,030 |
| 2024-02-20 | 2,040 | 2,040 | 2,035 | 2,035 | 1,000 | 2,035 |
| 2024-02-19 | 2,030 | 2,040 | 2,030 | 2,040 | 400 | 2,040 |
| 2024-02-16 | 2,041 | 2,041 | 2,030 | 2,030 | 600 | 2,030 |
| 2024-02-15 | 2,040 | 2,041 | 2,040 | 2,041 | 700 | 2,041 |
| 2024-02-14 | 2,040 | 2,040 | 2,040 | 2,040 | 100 | 2,040 |
| 2024-02-13 | 2,035 | 2,036 | 2,035 | 2,035 | 400 | 2,035 |
| 2024-02-09 | 2,035 | 2,035 | 2,026 | 2,035 | 400 | 2,035 |
| 2024-02-08 | 2,025 | 2,035 | 2,025 | 2,035 | 300 | 2,035 |
| 2024-02-07 | 2,023 | 2,035 | 2,023 | 2,025 | 600 | 2,025 |
| 2024-02-06 | 2,029 | 2,029 | 2,023 | 2,023 | 200 | 2,023 |
| 2024-02-05 | 2,035 | 2,035 | 2,029 | 2,029 | 2,600 | 2,029 |
| 2024-02-02 | 2,012 | 2,012 | 2,012 | 2,012 | 400 | 2,012 |
| 2024-02-01 | 2,026 | 2,026 | 2,004 | 2,004 | 900 | 2,004 |
| 2024-01-31 | 2,026 | 2,026 | 2,026 | 2,026 | 200 | 2,026 |
| 2024-01-30 | - | - | - | 2,020 | - | 2,020 |
| 2024-01-29 | - | - | - | 2,020 | - | 2,020 |
| 2024-01-26 | - | - | - | 2,020 | - | 2,020 |
| 2024-01-25 | 2,029 | 2,030 | 2,020 | 2,020 | 600 | 2,020 |
| 2024-01-24 | 2,020 | 2,030 | 2,020 | 2,029 | 600 | 2,029 |
| 2024-01-23 | 2,020 | 2,035 | 2,020 | 2,035 | 300 | 2,035 |
| 2024-01-22 | 2,042 | 2,042 | 2,020 | 2,020 | 400 | 2,020 |
| 2024-01-19 | 2,038 | 2,038 | 2,038 | 2,038 | 800 | 2,038 |
| 2024-01-18 | 2,048 | 2,048 | 2,020 | 2,020 | 1,000 | 2,020 |
| 2024-01-17 | 2,045 | 2,046 | 2,045 | 2,046 | 400 | 2,046 |
| 2024-01-16 | 2,041 | 2,041 | 2,041 | 2,041 | 100 | 2,041 |
| 2024-01-15 | 2,040 | 2,040 | 2,040 | 2,040 | 200 | 2,040 |
| 2024-01-12 | 2,030 | 2,035 | 2,030 | 2,035 | 200 | 2,035 |
| 2024-01-11 | 2,035 | 2,035 | 2,025 | 2,034 | 700 | 2,034 |
| 2024-01-10 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
| 2024-01-09 | 2,041 | 2,041 | 2,017 | 2,035 | 400 | 2,035 |
| 2024-01-05 | 2,043 | 2,043 | 2,043 | 2,043 | 300 | 2,043 |
| 2024-01-04 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
分割・併合履歴 ： なし
