2,417円
ヤクルト本社の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/11/24 | 8,470.0 | 8,540.0 | 8,440.0 | 8,460.0 | 4,230.0 | 443,000 |
| 2022/11/22 | 8,330.0 | 8,490.0 | 8,310.0 | 8,480.0 | 4,240.0 | 442,100 |
| 2022/11/21 | 8,330.0 | 8,440.0 | 8,260.0 | 8,300.0 | 4,150.0 | 504,300 |
| 2022/11/18 | 8,080.0 | 8,280.0 | 8,060.0 | 8,280.0 | 4,140.0 | 639,800 |
| 2022/11/17 | 7,980.0 | 8,130.0 | 7,960.0 | 8,070.0 | 4,035.0 | 707,000 |
| 2022/11/16 | 7,750.0 | 7,860.0 | 7,730.0 | 7,830.0 | 3,915.0 | 790,000 |
| 2022/11/15 | 8,000.0 | 8,050.0 | 7,750.0 | 7,750.0 | 3,875.0 | 872,900 |
| 2022/11/14 | 8,060.0 | 8,130.0 | 7,910.0 | 8,010.0 | 4,005.0 | 1,380,700 |
| 2022/11/11 | 8,370.0 | 8,380.0 | 7,770.0 | 7,940.0 | 3,970.0 | 1,860,100 |
| 2022/11/10 | 8,180.0 | 8,310.0 | 8,130.0 | 8,280.0 | 4,140.0 | 487,000 |
| 2022/11/09 | 8,300.0 | 8,310.0 | 8,190.0 | 8,240.0 | 4,120.0 | 359,700 |
| 2022/11/08 | 8,190.0 | 8,270.0 | 8,180.0 | 8,220.0 | 4,110.0 | 419,300 |
| 2022/11/07 | 8,160.0 | 8,220.0 | 8,120.0 | 8,180.0 | 4,090.0 | 352,000 |
| 2022/11/04 | 8,080.0 | 8,250.0 | 8,080.0 | 8,160.0 | 4,080.0 | 399,700 |
| 2022/11/02 | 8,170.0 | 8,280.0 | 8,150.0 | 8,230.0 | 4,115.0 | 335,600 |
| 2022/11/01 | 8,270.0 | 8,290.0 | 8,200.0 | 8,230.0 | 4,115.0 | 258,100 |
| 2022/10/31 | 8,190.0 | 8,250.0 | 8,170.0 | 8,240.0 | 4,120.0 | 330,100 |
| 2022/10/28 | 8,190.0 | 8,260.0 | 8,140.0 | 8,190.0 | 4,095.0 | 775,000 |
| 2022/10/27 | 8,250.0 | 8,290.0 | 8,150.0 | 8,160.0 | 4,080.0 | 341,200 |
| 2022/10/26 | 8,260.0 | 8,360.0 | 8,240.0 | 8,240.0 | 4,120.0 | 405,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ヤクルト本社の取引履歴を振り返りませんか？
ヤクルト本社の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
