2,487円
ヨドコウ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) |
|---|---|---|---|---|---|---|
| 2025/05/01 | 5,770.0 | 5,790.0 | 5,740.0 | 5,770.0 | 1,154.0 | 60,400 |
| 2025/04/30 | 5,870.0 | 5,880.0 | 5,770.0 | 5,790.0 | 1,158.0 | 74,800 |
| 2025/04/28 | 5,890.0 | 5,920.0 | 5,830.0 | 5,850.0 | 1,170.0 | 63,500 |
| 2025/04/25 | 5,910.0 | 5,940.0 | 5,890.0 | 5,900.0 | 1,180.0 | 39,200 |
| 2025/04/24 | 5,990.0 | 5,990.0 | 5,900.0 | 5,900.0 | 1,180.0 | 47,800 |
| 2025/04/23 | 5,910.0 | 5,950.0 | 5,900.0 | 5,920.0 | 1,184.0 | 68,700 |
| 2025/04/22 | 5,860.0 | 5,910.0 | 5,860.0 | 5,890.0 | 1,178.0 | 32,000 |
| 2025/04/21 | 5,920.0 | 5,930.0 | 5,870.0 | 5,900.0 | 1,180.0 | 43,000 |
| 2025/04/18 | 5,900.0 | 5,940.0 | 5,890.0 | 5,940.0 | 1,188.0 | 49,100 |
| 2025/04/17 | 5,800.0 | 5,830.0 | 5,770.0 | 5,810.0 | 1,162.0 | 41,900 |
| 2025/04/16 | 5,790.0 | 5,830.0 | 5,770.0 | 5,820.0 | 1,164.0 | 46,000 |
| 2025/04/15 | 5,790.0 | 5,790.0 | 5,730.0 | 5,740.0 | 1,148.0 | 35,500 |
| 2025/04/14 | 5,690.0 | 5,760.0 | 5,630.0 | 5,740.0 | 1,148.0 | 66,700 |
| 2025/04/11 | 5,580.0 | 5,660.0 | 5,510.0 | 5,640.0 | 1,128.0 | 79,700 |
| 2025/04/10 | 5,720.0 | 5,720.0 | 5,560.0 | 5,630.0 | 1,126.0 | 127,600 |
| 2025/04/09 | 5,360.0 | 5,480.0 | 5,300.0 | 5,420.0 | 1,084.0 | 120,100 |
| 2025/04/08 | 5,290.0 | 5,520.0 | 5,290.0 | 5,400.0 | 1,080.0 | 162,600 |
| 2025/04/07 | 4,880.0 | 5,150.0 | 4,795.0 | 5,100.0 | 1,020.0 | 253,500 |
| 2025/04/04 | 5,220.0 | 5,230.0 | 5,050.0 | 5,150.0 | 1,030.0 | 122,200 |
| 2025/04/03 | 5,290.0 | 5,380.0 | 5,260.0 | 5,380.0 | 1,076.0 | 99,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ヨドコウの取引履歴を振り返りませんか？
ヨドコウ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。
