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) |
|---|---|---|---|---|---|---|
| 2022/09/29 | 1,149.0 | 1,160.0 | 1,077.0 | 1,124.0 | 1,124.0 | 79,500 |
| 2022/09/28 | 1,121.0 | 1,153.0 | 1,087.0 | 1,105.0 | 1,105.0 | 121,900 |
| 2022/09/27 | 1,136.0 | 1,156.0 | 1,108.0 | 1,113.0 | 1,113.0 | 125,100 |
| 2022/09/26 | 1,175.0 | 1,188.0 | 1,140.0 | 1,145.0 | 1,145.0 | 164,900 |
| 2022/09/22 | 1,235.0 | 1,240.0 | 1,219.0 | 1,227.0 | 1,227.0 | 63,400 |
| 2022/09/21 | 1,308.0 | 1,308.0 | 1,241.0 | 1,265.0 | 1,265.0 | 48,500 |
| 2022/09/20 | 1,322.0 | 1,355.0 | 1,285.0 | 1,310.0 | 1,310.0 | 61,900 |
| 2022/09/16 | 1,372.0 | 1,386.0 | 1,307.0 | 1,321.0 | 1,321.0 | 61,900 |
| 2022/09/15 | 1,399.0 | 1,434.0 | 1,370.0 | 1,399.0 | 1,399.0 | 46,200 |
| 2022/09/14 | 1,403.0 | 1,420.0 | 1,366.0 | 1,370.0 | 1,370.0 | 67,000 |
| 2022/09/13 | 1,469.0 | 1,478.0 | 1,435.0 | 1,445.0 | 1,445.0 | 30,100 |
| 2022/09/12 | 1,509.0 | 1,510.0 | 1,455.0 | 1,456.0 | 1,456.0 | 30,100 |
| 2022/09/09 | 1,486.0 | 1,499.0 | 1,450.0 | 1,480.0 | 1,480.0 | 76,600 |
| 2022/09/08 | 1,476.0 | 1,476.0 | 1,421.0 | 1,444.0 | 1,444.0 | 26,700 |
| 2022/09/07 | 1,500.0 | 1,500.0 | 1,416.0 | 1,422.0 | 1,422.0 | 32,900 |
| 2022/09/06 | 1,493.0 | 1,547.0 | 1,480.0 | 1,507.0 | 1,507.0 | 65,500 |
| 2022/09/05 | 1,443.0 | 1,474.0 | 1,440.0 | 1,467.0 | 1,467.0 | 32,900 |
| 2022/09/02 | 1,440.0 | 1,478.0 | 1,390.0 | 1,473.0 | 1,473.0 | 43,800 |
| 2022/09/01 | 1,445.0 | 1,454.0 | 1,422.0 | 1,440.0 | 1,440.0 | 43,200 |
| 2022/08/31 | 1,463.0 | 1,478.0 | 1,441.0 | 1,462.0 | 1,462.0 | 55,400 |
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。
