2,483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) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 6,510.0 | 6,680.0 | 6,510.0 | 6,600.0 | 3,300.0 | 944,300 |
| 2020/05/28 | 6,350.0 | 6,490.0 | 6,290.0 | 6,490.0 | 3,245.0 | 624,300 |
| 2020/05/27 | 6,270.0 | 6,350.0 | 6,180.0 | 6,300.0 | 3,150.0 | 533,100 |
| 2020/05/26 | 6,210.0 | 6,260.0 | 6,100.0 | 6,230.0 | 3,115.0 | 708,600 |
| 2020/05/25 | 6,330.0 | 6,330.0 | 6,170.0 | 6,210.0 | 3,105.0 | 404,700 |
| 2020/05/22 | 6,360.0 | 6,360.0 | 6,270.0 | 6,280.0 | 3,140.0 | 285,400 |
| 2020/05/21 | 6,310.0 | 6,330.0 | 6,240.0 | 6,300.0 | 3,150.0 | 577,500 |
| 2020/05/20 | 6,330.0 | 6,430.0 | 6,310.0 | 6,350.0 | 3,175.0 | 491,400 |
| 2020/05/19 | 6,560.0 | 6,590.0 | 6,320.0 | 6,370.0 | 3,185.0 | 573,200 |
| 2020/05/18 | 6,400.0 | 6,610.0 | 6,370.0 | 6,600.0 | 3,300.0 | 478,700 |
| 2020/05/15 | 6,260.0 | 6,440.0 | 6,110.0 | 6,380.0 | 3,190.0 | 1,024,700 |
| 2020/05/14 | 6,690.0 | 6,980.0 | 6,540.0 | 6,650.0 | 3,325.0 | 1,098,400 |
| 2020/05/13 | 6,610.0 | 6,800.0 | 6,610.0 | 6,740.0 | 3,370.0 | 573,200 |
| 2020/05/12 | 6,460.0 | 6,670.0 | 6,460.0 | 6,610.0 | 3,305.0 | 491,400 |
| 2020/05/11 | 6,350.0 | 6,460.0 | 6,330.0 | 6,420.0 | 3,210.0 | 472,600 |
| 2020/05/08 | 6,350.0 | 6,400.0 | 6,240.0 | 6,270.0 | 3,135.0 | 413,000 |
| 2020/05/07 | 6,150.0 | 6,400.0 | 6,150.0 | 6,310.0 | 3,155.0 | 417,900 |
| 2020/05/01 | 6,270.0 | 6,390.0 | 6,200.0 | 6,240.0 | 3,120.0 | 661,700 |
| 2020/04/30 | 6,540.0 | 6,560.0 | 6,270.0 | 6,270.0 | 3,135.0 | 925,200 |
| 2020/04/28 | 6,580.0 | 6,580.0 | 6,410.0 | 6,440.0 | 3,220.0 | 806,600 |
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。
