1,108円
ヤプリ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) |
|---|---|---|---|---|---|---|
| 2023/07/21 | 1,273.0 | 1,291.0 | 1,251.0 | 1,280.0 | 1,280.0 | 145,400 |
| 2023/07/20 | 1,352.0 | 1,354.0 | 1,291.0 | 1,310.0 | 1,310.0 | 188,500 |
| 2023/07/19 | 1,383.0 | 1,396.0 | 1,361.0 | 1,382.0 | 1,382.0 | 83,900 |
| 2023/07/18 | 1,340.0 | 1,375.0 | 1,329.0 | 1,357.0 | 1,357.0 | 84,800 |
| 2023/07/14 | 1,387.0 | 1,428.0 | 1,351.0 | 1,352.0 | 1,352.0 | 76,100 |
| 2023/07/13 | 1,348.0 | 1,380.0 | 1,322.0 | 1,380.0 | 1,380.0 | 117,600 |
| 2023/07/12 | 1,393.0 | 1,396.0 | 1,325.0 | 1,357.0 | 1,357.0 | 222,200 |
| 2023/07/11 | 1,340.0 | 1,440.0 | 1,340.0 | 1,416.0 | 1,416.0 | 279,700 |
| 2023/07/10 | 1,397.0 | 1,400.0 | 1,315.0 | 1,321.0 | 1,321.0 | 265,400 |
| 2023/07/07 | 1,381.0 | 1,427.0 | 1,374.0 | 1,408.0 | 1,408.0 | 127,500 |
| 2023/07/06 | 1,374.0 | 1,441.0 | 1,365.0 | 1,405.0 | 1,405.0 | 178,000 |
| 2023/07/05 | 1,389.0 | 1,406.0 | 1,360.0 | 1,397.0 | 1,397.0 | 151,900 |
| 2023/07/04 | 1,446.0 | 1,465.0 | 1,375.0 | 1,409.0 | 1,409.0 | 374,400 |
| 2023/07/03 | 1,525.0 | 1,540.0 | 1,460.0 | 1,476.0 | 1,476.0 | 290,800 |
| 2023/06/30 | 1,415.0 | 1,495.0 | 1,376.0 | 1,495.0 | 1,495.0 | 291,300 |
| 2023/06/29 | 1,390.0 | 1,435.0 | 1,360.0 | 1,430.0 | 1,430.0 | 157,000 |
| 2023/06/28 | 1,440.0 | 1,440.0 | 1,362.0 | 1,372.0 | 1,372.0 | 166,300 |
| 2023/06/27 | 1,438.0 | 1,452.0 | 1,370.0 | 1,401.0 | 1,401.0 | 465,100 |
| 2023/06/26 | 1,500.0 | 1,554.0 | 1,467.0 | 1,497.0 | 1,497.0 | 189,100 |
| 2023/06/23 | 1,573.0 | 1,610.0 | 1,500.0 | 1,528.0 | 1,528.0 | 288,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ヤプリの取引履歴を振り返りませんか？
ヤプリ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。
