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) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 5,310.0 | 5,380.0 | 5,270.0 | 5,330.0 | 2,665.0 | 466,000 |
| 2020/02/14 | 5,450.0 | 5,460.0 | 5,330.0 | 5,370.0 | 2,685.0 | 632,100 |
| 2020/02/13 | 5,520.0 | 5,520.0 | 5,440.0 | 5,480.0 | 2,740.0 | 331,900 |
| 2020/02/12 | 5,580.0 | 5,630.0 | 5,520.0 | 5,540.0 | 2,770.0 | 418,100 |
| 2020/02/10 | 5,680.0 | 5,690.0 | 5,610.0 | 5,650.0 | 2,825.0 | 576,300 |
| 2020/02/07 | 5,780.0 | 5,800.0 | 5,700.0 | 5,740.0 | 2,870.0 | 385,800 |
| 2020/02/06 | 5,550.0 | 5,790.0 | 5,540.0 | 5,760.0 | 2,880.0 | 794,400 |
| 2020/02/05 | 5,700.0 | 5,820.0 | 5,680.0 | 5,750.0 | 2,875.0 | 706,700 |
| 2020/02/04 | 5,420.0 | 5,710.0 | 5,420.0 | 5,700.0 | 2,850.0 | 743,900 |
| 2020/02/03 | 5,350.0 | 5,540.0 | 5,340.0 | 5,480.0 | 2,740.0 | 1,047,200 |
| 2020/01/31 | 5,720.0 | 5,860.0 | 5,470.0 | 5,550.0 | 2,775.0 | 1,341,000 |
| 2020/01/30 | 5,820.0 | 5,830.0 | 5,660.0 | 5,670.0 | 2,835.0 | 560,400 |
| 2020/01/29 | 5,810.0 | 5,880.0 | 5,810.0 | 5,840.0 | 2,920.0 | 310,000 |
| 2020/01/28 | 5,770.0 | 5,860.0 | 5,720.0 | 5,810.0 | 2,905.0 | 662,300 |
| 2020/01/27 | 5,800.0 | 5,920.0 | 5,700.0 | 5,870.0 | 2,935.0 | 500,000 |
| 2020/01/24 | 5,890.0 | 5,910.0 | 5,850.0 | 5,880.0 | 2,940.0 | 289,000 |
| 2020/01/23 | 5,910.0 | 5,910.0 | 5,860.0 | 5,880.0 | 2,940.0 | 324,500 |
| 2020/01/22 | 5,910.0 | 5,990.0 | 5,910.0 | 5,990.0 | 2,995.0 | 306,500 |
| 2020/01/21 | 6,020.0 | 6,020.0 | 5,880.0 | 5,920.0 | 2,960.0 | 483,700 |
| 2020/01/20 | 6,050.0 | 6,050.0 | 6,010.0 | 6,030.0 | 3,015.0 | 143,800 |
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。
