2,433円
ヤクルト本社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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 6,560.0 | 6,560.0 | 6,450.0 | 6,450.0 | 3,225.0 | 386,000 |
| 2021/06/22 | 6,500.0 | 6,600.0 | 6,440.0 | 6,570.0 | 3,285.0 | 613,900 |
| 2021/06/21 | 6,560.0 | 6,570.0 | 6,400.0 | 6,480.0 | 3,240.0 | 449,700 |
| 2021/06/18 | 6,540.0 | 6,650.0 | 6,510.0 | 6,610.0 | 3,305.0 | 724,900 |
| 2021/06/17 | 6,600.0 | 6,630.0 | 6,520.0 | 6,520.0 | 3,260.0 | 333,900 |
| 2021/06/16 | 6,660.0 | 6,690.0 | 6,550.0 | 6,550.0 | 3,275.0 | 368,600 |
| 2021/06/15 | 6,560.0 | 6,650.0 | 6,500.0 | 6,640.0 | 3,320.0 | 551,100 |
| 2021/06/14 | 6,480.0 | 6,560.0 | 6,410.0 | 6,520.0 | 3,260.0 | 789,400 |
| 2021/06/11 | 6,250.0 | 6,300.0 | 6,200.0 | 6,280.0 | 3,140.0 | 431,300 |
| 2021/06/10 | 6,210.0 | 6,340.0 | 6,180.0 | 6,230.0 | 3,115.0 | 611,100 |
| 2021/06/09 | 6,150.0 | 6,280.0 | 6,140.0 | 6,230.0 | 3,115.0 | 674,000 |
| 2021/06/08 | 6,090.0 | 6,100.0 | 6,010.0 | 6,080.0 | 3,040.0 | 428,600 |
| 2021/06/07 | 5,990.0 | 6,020.0 | 5,950.0 | 5,990.0 | 2,995.0 | 329,800 |
| 2021/06/04 | 5,900.0 | 5,980.0 | 5,850.0 | 5,970.0 | 2,985.0 | 354,100 |
| 2021/06/03 | 5,870.0 | 5,920.0 | 5,810.0 | 5,900.0 | 2,950.0 | 381,100 |
| 2021/06/02 | 5,890.0 | 5,910.0 | 5,790.0 | 5,820.0 | 2,910.0 | 288,000 |
| 2021/06/01 | 5,880.0 | 5,900.0 | 5,790.0 | 5,890.0 | 2,945.0 | 267,600 |
| 2021/05/31 | 5,890.0 | 6,000.0 | 5,880.0 | 5,910.0 | 2,955.0 | 269,700 |
| 2021/05/28 | 6,000.0 | 6,010.0 | 5,880.0 | 5,940.0 | 2,970.0 | 414,700 |
| 2021/05/27 | 5,870.0 | 5,990.0 | 5,820.0 | 5,930.0 | 2,965.0 | 1,516,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ヤクルト本社の取引履歴を振り返りませんか？
ヤクルト本社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。
