2,612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) |
|---|---|---|---|---|---|---|
| 2020/04/15 | 6,890.0 | 7,200.0 | 6,870.0 | 7,170.0 | 3,585.0 | 829,600 |
| 2020/04/14 | 6,780.0 | 6,850.0 | 6,750.0 | 6,790.0 | 3,395.0 | 473,900 |
| 2020/04/13 | 6,590.0 | 6,780.0 | 6,580.0 | 6,760.0 | 3,380.0 | 360,100 |
| 2020/04/10 | 6,540.0 | 6,690.0 | 6,490.0 | 6,650.0 | 3,325.0 | 501,100 |
| 2020/04/09 | 6,680.0 | 6,710.0 | 6,440.0 | 6,550.0 | 3,275.0 | 717,900 |
| 2020/04/08 | 6,460.0 | 6,630.0 | 6,460.0 | 6,530.0 | 3,265.0 | 663,500 |
| 2020/04/07 | 6,470.0 | 6,490.0 | 6,330.0 | 6,410.0 | 3,205.0 | 592,900 |
| 2020/04/06 | 6,400.0 | 6,540.0 | 6,350.0 | 6,460.0 | 3,230.0 | 739,200 |
| 2020/04/03 | 6,340.0 | 6,520.0 | 6,280.0 | 6,360.0 | 3,180.0 | 545,400 |
| 2020/04/02 | 6,490.0 | 6,550.0 | 6,310.0 | 6,360.0 | 3,180.0 | 514,900 |
| 2020/04/01 | 6,400.0 | 6,570.0 | 6,380.0 | 6,410.0 | 3,205.0 | 710,400 |
| 2020/03/31 | 6,650.0 | 6,680.0 | 6,370.0 | 6,390.0 | 3,195.0 | 774,800 |
| 2020/03/30 | 6,560.0 | 6,690.0 | 6,490.0 | 6,620.0 | 3,310.0 | 966,400 |
| 2020/03/27 | 6,420.0 | 6,660.0 | 6,340.0 | 6,620.0 | 3,310.0 | 1,228,300 |
| 2020/03/26 | 6,140.0 | 6,450.0 | 5,980.0 | 6,350.0 | 3,175.0 | 1,147,000 |
| 2020/03/25 | 6,110.0 | 6,220.0 | 5,950.0 | 6,200.0 | 3,100.0 | 1,093,100 |
| 2020/03/24 | 6,120.0 | 6,190.0 | 5,700.0 | 5,800.0 | 2,900.0 | 1,212,300 |
| 2020/03/23 | 6,340.0 | 6,490.0 | 5,810.0 | 5,860.0 | 2,930.0 | 1,642,700 |
| 2020/03/19 | 6,140.0 | 6,410.0 | 6,110.0 | 6,360.0 | 3,180.0 | 1,499,400 |
| 2020/03/18 | 5,840.0 | 6,080.0 | 5,780.0 | 5,940.0 | 2,970.0 | 1,439,200 |
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。
