1,114円
ヤプリ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) |
|---|---|---|---|---|---|---|
| 2022/11/30 | 1,133.0 | 1,145.0 | 1,112.0 | 1,143.0 | 1,143.0 | 83,000 |
| 2022/11/29 | 1,130.0 | 1,145.0 | 1,117.0 | 1,134.0 | 1,134.0 | 58,300 |
| 2022/11/28 | 1,150.0 | 1,183.0 | 1,130.0 | 1,138.0 | 1,138.0 | 115,600 |
| 2022/11/25 | 1,200.0 | 1,236.0 | 1,155.0 | 1,161.0 | 1,161.0 | 174,600 |
| 2022/11/24 | 1,129.0 | 1,169.0 | 1,115.0 | 1,161.0 | 1,161.0 | 150,400 |
| 2022/11/22 | 1,135.0 | 1,144.0 | 1,115.0 | 1,115.0 | 1,115.0 | 120,600 |
| 2022/11/21 | 1,137.0 | 1,146.0 | 1,106.0 | 1,140.0 | 1,140.0 | 113,100 |
| 2022/11/18 | 1,147.0 | 1,147.0 | 1,115.0 | 1,115.0 | 1,115.0 | 141,100 |
| 2022/11/17 | 1,171.0 | 1,200.0 | 1,137.0 | 1,147.0 | 1,147.0 | 155,400 |
| 2022/11/16 | 1,215.0 | 1,220.0 | 1,161.0 | 1,194.0 | 1,194.0 | 199,700 |
| 2022/11/15 | 1,315.0 | 1,335.0 | 1,221.0 | 1,221.0 | 1,221.0 | 171,500 |
| 2022/11/14 | 1,401.0 | 1,425.0 | 1,356.0 | 1,367.0 | 1,367.0 | 229,600 |
| 2022/11/11 | 1,459.0 | 1,550.0 | 1,424.0 | 1,527.0 | 1,527.0 | 159,800 |
| 2022/11/10 | 1,441.0 | 1,441.0 | 1,381.0 | 1,391.0 | 1,391.0 | 32,100 |
| 2022/11/09 | 1,481.0 | 1,481.0 | 1,430.0 | 1,442.0 | 1,442.0 | 37,900 |
| 2022/11/08 | 1,421.0 | 1,483.0 | 1,421.0 | 1,468.0 | 1,468.0 | 94,500 |
| 2022/11/07 | 1,386.0 | 1,420.0 | 1,370.0 | 1,400.0 | 1,400.0 | 25,100 |
| 2022/11/04 | 1,350.0 | 1,378.0 | 1,335.0 | 1,358.0 | 1,358.0 | 35,400 |
| 2022/11/02 | 1,365.0 | 1,380.0 | 1,344.0 | 1,380.0 | 1,380.0 | 28,600 |
| 2022/11/01 | 1,384.0 | 1,402.0 | 1,352.0 | 1,368.0 | 1,368.0 | 47,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ヤプリの取引履歴を振り返りませんか？
ヤプリ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。
