1,141円
ヨドコウ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) |
|---|---|---|---|---|---|---|
| 2025/02/28 | 5,940.0 | 5,960.0 | 5,900.0 | 5,930.0 | 1,186.0 | 68,800 |
| 2025/02/27 | 5,900.0 | 5,930.0 | 5,880.0 | 5,920.0 | 1,184.0 | 32,700 |
| 2025/02/26 | 5,830.0 | 5,910.0 | 5,830.0 | 5,890.0 | 1,178.0 | 52,700 |
| 2025/02/25 | 5,820.0 | 5,890.0 | 5,820.0 | 5,860.0 | 1,172.0 | 45,800 |
| 2025/02/21 | 5,920.0 | 5,920.0 | 5,830.0 | 5,860.0 | 1,172.0 | 56,200 |
| 2025/02/20 | 5,950.0 | 5,980.0 | 5,920.0 | 5,950.0 | 1,190.0 | 49,400 |
| 2025/02/19 | 5,980.0 | 6,020.0 | 5,960.0 | 5,960.0 | 1,192.0 | 56,400 |
| 2025/02/18 | 6,000.0 | 6,000.0 | 5,950.0 | 5,980.0 | 1,196.0 | 43,000 |
| 2025/02/17 | 5,990.0 | 6,000.0 | 5,950.0 | 5,960.0 | 1,192.0 | 45,500 |
| 2025/02/14 | 5,980.0 | 5,990.0 | 5,910.0 | 5,960.0 | 1,192.0 | 54,500 |
| 2025/02/13 | 5,960.0 | 5,980.0 | 5,940.0 | 5,960.0 | 1,192.0 | 52,600 |
| 2025/02/12 | 6,000.0 | 6,070.0 | 5,920.0 | 5,940.0 | 1,188.0 | 92,100 |
| 2025/02/10 | 5,890.0 | 5,990.0 | 5,820.0 | 5,960.0 | 1,192.0 | 176,500 |
| 2025/02/07 | 5,650.0 | 5,740.0 | 5,650.0 | 5,720.0 | 1,144.0 | 62,600 |
| 2025/02/06 | 5,670.0 | 5,700.0 | 5,650.0 | 5,690.0 | 1,138.0 | 40,500 |
| 2025/02/05 | 5,720.0 | 5,740.0 | 5,650.0 | 5,650.0 | 1,130.0 | 54,100 |
| 2025/02/04 | 5,670.0 | 5,730.0 | 5,650.0 | 5,690.0 | 1,138.0 | 95,900 |
| 2025/02/03 | 5,640.0 | 5,640.0 | 5,580.0 | 5,580.0 | 1,116.0 | 77,800 |
| 2025/01/31 | 5,600.0 | 5,650.0 | 5,570.0 | 5,640.0 | 1,128.0 | 60,900 |
| 2025/01/30 | 5,550.0 | 5,580.0 | 5,540.0 | 5,580.0 | 1,116.0 | 42,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ヨドコウの取引履歴を振り返りませんか？
ヨドコウ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。
