2,240円
やまびこ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 | 1,113.0 | 1,135.0 | 1,109.0 | 1,131.0 | 1,131.0 | 132,600 |
| 2022/09/28 | 1,104.0 | 1,107.0 | 1,080.0 | 1,092.0 | 1,092.0 | 201,300 |
| 2022/09/27 | 1,123.0 | 1,129.0 | 1,105.0 | 1,106.0 | 1,106.0 | 126,400 |
| 2022/09/26 | 1,140.0 | 1,140.0 | 1,107.0 | 1,109.0 | 1,109.0 | 187,200 |
| 2022/09/22 | 1,140.0 | 1,147.0 | 1,135.0 | 1,144.0 | 1,144.0 | 86,900 |
| 2022/09/21 | 1,146.0 | 1,150.0 | 1,142.0 | 1,146.0 | 1,146.0 | 70,600 |
| 2022/09/20 | 1,155.0 | 1,164.0 | 1,147.0 | 1,148.0 | 1,148.0 | 75,900 |
| 2022/09/16 | 1,145.0 | 1,153.0 | 1,143.0 | 1,149.0 | 1,149.0 | 104,800 |
| 2022/09/15 | 1,148.0 | 1,154.0 | 1,142.0 | 1,149.0 | 1,149.0 | 85,400 |
| 2022/09/14 | 1,144.0 | 1,145.0 | 1,133.0 | 1,141.0 | 1,141.0 | 101,600 |
| 2022/09/13 | 1,167.0 | 1,168.0 | 1,156.0 | 1,161.0 | 1,161.0 | 80,500 |
| 2022/09/12 | 1,175.0 | 1,178.0 | 1,162.0 | 1,167.0 | 1,167.0 | 66,100 |
| 2022/09/09 | 1,157.0 | 1,171.0 | 1,157.0 | 1,169.0 | 1,169.0 | 100,500 |
| 2022/09/08 | 1,144.0 | 1,160.0 | 1,143.0 | 1,160.0 | 1,160.0 | 116,200 |
| 2022/09/07 | 1,140.0 | 1,140.0 | 1,123.0 | 1,132.0 | 1,132.0 | 101,100 |
| 2022/09/06 | 1,138.0 | 1,142.0 | 1,131.0 | 1,135.0 | 1,135.0 | 90,600 |
| 2022/09/05 | 1,133.0 | 1,142.0 | 1,130.0 | 1,142.0 | 1,142.0 | 110,600 |
| 2022/09/02 | 1,145.0 | 1,145.0 | 1,129.0 | 1,135.0 | 1,135.0 | 92,500 |
| 2022/09/01 | 1,132.0 | 1,143.0 | 1,127.0 | 1,138.0 | 1,138.0 | 138,700 |
| 2022/08/31 | 1,148.0 | 1,152.0 | 1,136.0 | 1,139.0 | 1,139.0 | 108,100 |
おすすめ条件でスクリーニングされた銘柄を見る
やまびこの取引履歴を振り返りませんか？
やまびこ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。
