1,113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) |
|---|---|---|---|---|---|---|
| 2023/02/27 | 912.0 | 921.0 | 883.0 | 885.0 | 885.0 | 165,300 |
| 2023/02/24 | 920.0 | 940.0 | 905.0 | 927.0 | 927.0 | 119,000 |
| 2023/02/22 | 970.0 | 970.0 | 919.0 | 922.0 | 922.0 | 288,200 |
| 2023/02/21 | 1,002.0 | 1,002.0 | 981.0 | 981.0 | 981.0 | 158,800 |
| 2023/02/20 | 1,019.0 | 1,019.0 | 997.0 | 1,007.0 | 1,007.0 | 102,700 |
| 2023/02/17 | 1,026.0 | 1,041.0 | 1,012.0 | 1,023.0 | 1,023.0 | 107,300 |
| 2023/02/16 | 1,035.0 | 1,049.0 | 1,029.0 | 1,040.0 | 1,040.0 | 77,500 |
| 2023/02/15 | 1,080.0 | 1,085.0 | 1,038.0 | 1,040.0 | 1,040.0 | 75,600 |
| 2023/02/14 | 1,183.0 | 1,183.0 | 1,052.0 | 1,079.0 | 1,079.0 | 236,300 |
| 2023/02/13 | 1,220.0 | 1,230.0 | 1,170.0 | 1,184.0 | 1,184.0 | 93,400 |
| 2023/02/10 | 1,216.0 | 1,238.0 | 1,190.0 | 1,222.0 | 1,222.0 | 93,300 |
| 2023/02/09 | 1,153.0 | 1,215.0 | 1,150.0 | 1,214.0 | 1,214.0 | 82,100 |
| 2023/02/08 | 1,157.0 | 1,189.0 | 1,151.0 | 1,170.0 | 1,170.0 | 50,300 |
| 2023/02/07 | 1,160.0 | 1,162.0 | 1,129.0 | 1,148.0 | 1,148.0 | 34,000 |
| 2023/02/06 | 1,150.0 | 1,162.0 | 1,124.0 | 1,151.0 | 1,151.0 | 66,200 |
| 2023/02/03 | 1,143.0 | 1,150.0 | 1,119.0 | 1,139.0 | 1,139.0 | 42,300 |
| 2023/02/02 | 1,130.0 | 1,143.0 | 1,105.0 | 1,135.0 | 1,135.0 | 62,100 |
| 2023/02/01 | 1,094.0 | 1,131.0 | 1,087.0 | 1,121.0 | 1,121.0 | 47,200 |
| 2023/01/31 | 1,104.0 | 1,105.0 | 1,081.0 | 1,090.0 | 1,090.0 | 25,500 |
| 2023/01/30 | 1,081.0 | 1,123.0 | 1,081.0 | 1,104.0 | 1,104.0 | 46,500 |
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。
