日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヤプリ(4168)の株価時系列情報

ヤプリ(4168)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/10/06 1,024 1,024 987 1,005 136,300
2025/10/03 957 1,002 955 992 111,300
2025/10/02 979 992 959 964 133,200
2025/10/01 1,003 1,003 971 978 173,900
2025/09/30 1,000 1,011 992 1,006 81,300
2025/09/29 1,017 1,017 988 1,000 131,200
2025/09/26 993 1,030 990 1,019 165,200
2025/09/25 1,001 1,003 980 993 248,300
2025/09/24 1,046 1,046 1,001 1,001 262,500
2025/09/22 1,080 1,086 1,047 1,058 126,900
2025/09/19 1,043 1,080 1,031 1,067 254,100
2025/09/18 1,025 1,045 1,020 1,031 148,100
2025/09/17 1,063 1,064 1,020 1,020 360,000
2025/09/16 1,087 1,094 1,065 1,078 206,700
2025/09/12 1,127 1,127 1,104 1,106 185,500
2025/09/11 1,134 1,141 1,110 1,134 173,000
2025/09/10 1,121 1,146 1,109 1,134 188,400
2025/09/09 1,147 1,157 1,112 1,118 288,100
2025/09/08 1,114 1,151 1,095 1,133 438,900
2025/09/05 1,052 1,107 1,033 1,099 335,800
2025/09/04 1,012 1,035 1,011 1,033 209,300
2025/09/03 1,010 1,030 1,002 1,005 199,000
2025/09/02 1,059 1,066 1,016 1,020 184,100
2025/09/01 1,054 1,072 1,021 1,039 301,400
2025/08/29 1,065 1,087 1,046 1,068 326,800
2025/08/28 1,088 1,097 1,052 1,077 302,900
2025/08/27 1,140 1,145 1,096 1,100 282,900
2025/08/26 1,143 1,160 1,123 1,140 253,400
2025/08/25 1,190 1,212 1,152 1,155 315,600
2025/08/22 1,217 1,218 1,162 1,169 354,700
2025/08/21 1,181 1,217 1,171 1,204 272,400
2025/08/20 1,193 1,193 1,151 1,184 422,600
2025/08/19 1,233 1,247 1,185 1,194 1,001,800
2025/08/18 1,158 1,282 1,130 1,263 1,516,800
2025/08/15 1,110 1,130 1,076 1,098 585,100
2025/08/14 1,014 1,118 1,007 1,080 1,356,500
2025/08/13 972 979 960 969 440,600
2025/08/12 955 976 941 970 600,300
2025/08/08 955 969 946 956 197,600
2025/08/07 955 959 935 955 178,400
2025/08/06 931 957 917 947 288,100
2025/08/05 943 950 928 931 207,300
2025/08/04 890 947 890 938 361,100
2025/08/01 897 920 886 917 201,000
2025/07/31 888 904 880 904 131,800
2025/07/30 882 903 877 896 266,700
2025/07/29 880 883 861 873 173,000
2025/07/28 895 904 880 880 214,800
2025/07/25 880 917 848 882 778,000
2025/07/24 894 899 860 875 337,700
2025/07/23 834 866 833 865 331,300
2025/07/22 820 841 817 831 328,000
2025/07/18 800 802 787 791 63,400
2025/07/17 790 804 785 800 81,100
2025/07/16 780 801 770 790 104,400
2025/07/15 796 796 784 784 65,700
2025/07/14 806 811 789 797 103,000
2025/07/11 807 818 803 815 115,600
2025/07/10 811 811 788 807 146,300
2025/07/09 785 819 779 812 215,600
2025/07/08 758 782 754 780 79,900
2025/07/07 762 769 754 761 112,800
2025/07/04 765 770 755 761 120,600
2025/07/03 773 773 747 754 423,000
2025/07/02 793 804 780 786 251,800
2025/07/01 851 851 812 823 223,500
2025/06/30 840 867 834 854 432,200
2025/06/27 790 821 785 821 139,100
2025/06/26 787 800 781 790 53,600
2025/06/25 789 793 783 783 24,800
2025/06/24 782 798 781 789 49,300
2025/06/23 771 779 761 775 42,800
2025/06/20 794 800 777 779 51,200
2025/06/19 793 796 782 787 49,000
2025/06/18 783 802 783 797 46,800
2025/06/17 783 792 777 783 44,400
2025/06/16 779 786 774 783 46,400
2025/06/13 815 815 776 782 134,300
2025/06/12 811 816 802 805 42,500
2025/06/11 812 815 801 807 53,800
2025/06/10 812 822 806 811 84,500
2025/06/09 809 814 797 808 119,700
2025/06/06 781 792 767 770 112,500
2025/06/05 810 816 792 792 121,400
2025/06/04 812 822 807 813 75,900
2025/06/03 827 836 811 815 143,300
2025/06/02 846 846 819 828 92,200
2025/05/30 840 848 820 831 195,300
2025/05/29 830 851 817 848 215,500
2025/05/28 838 839 816 825 153,700
2025/05/27 815 835 803 833 299,300
2025/05/26 768 800 765 800 86,600
2025/05/23 764 775 752 767 79,400
2025/05/22 750 764 744 759 58,000
2025/05/21 794 798 758 758 96,000
2025/05/20 777 788 769 779 46,900
2025/05/19 791 798 778 779 53,400
2025/05/16 793 810 780 797 116,100
2025/05/15 770 832 766 793 563,400
2025/05/14 737 739 711 728 85,300
2025/05/13 721 730 715 730 70,400
2025/05/12 720 720 703 715 64,200
2025/05/09 723 726 713 717 34,500
2025/05/08 720 724 709 717 29,300
2025/05/07 724 724 707 710 30,500
2025/05/02 714 722 710 713 41,800
2025/05/01 711 726 711 714 31,300
2025/04/30 718 725 710 718 30,100
2025/04/28 713 725 713 718 16,100
2025/04/25 705 723 705 713 43,500
2025/04/24 696 700 689 697 21,500
2025/04/23 701 710 686 687 30,700
2025/04/22 698 701 686 689 17,000
2025/04/21 695 707 690 698 24,500
2025/04/18 689 708 686 700 35,900
2025/04/17 678 693 677 689 22,800
2025/04/16 684 685 672 672 39,800
2025/04/15 675 686 675 679 38,500
2025/04/14 680 695 674 674 52,600
2025/04/11 626 665 620 660 60,700
2025/04/10 660 666 642 652 88,600
2025/04/09 629 629 588 600 146,100
2025/04/08 625 657 625 639 126,300
2025/04/07 602 628 585 585 257,800
2025/04/04 680 687 645 668 200,300
2025/04/03 680 701 671 695 108,300
2025/04/02 707 713 702 705 28,200
2025/04/01 714 715 704 705 65,100
2025/03/31 730 730 707 714 84,100
2025/03/28 746 754 736 740 44,400
2025/03/27 758 759 734 744 98,000
2025/03/26 773 773 758 767 59,400
2025/03/25 754 775 746 775 84,400
2025/03/24 750 772 748 755 78,600
2025/03/21 757 761 746 748 73,900
2025/03/19 757 762 753 757 68,800
2025/03/18 757 761 743 757 60,600
2025/03/17 754 762 751 757 63,000
2025/03/14 744 758 735 754 124,400
2025/03/13 755 760 736 745 95,900
2025/03/12 722 753 720 749 156,800
2025/03/11 712 727 687 727 251,400
2025/03/10 719 730 716 726 71,800
2025/03/07 721 728 714 717 100,000
2025/03/06 734 738 726 733 58,100
2025/03/05 743 748 724 730 115,900
2025/03/04 733 740 717 740 113,800
2025/03/03 760 761 736 753 94,400
2025/02/28 735 748 724 747 118,000
2025/02/27 739 751 739 742 82,400
2025/02/26 725 743 718 740 130,500
2025/02/25 729 740 721 739 283,100
2025/02/21 791 806 751 752 295,100
2025/02/20 769 796 766 788 98,700
2025/02/19 776 784 767 769 117,500
2025/02/18 778 793 770 775 146,900
2025/02/17 792 797 748 769 473,500
2025/02/14 844 851 778 795 953,500
2025/02/13 895 913 883 904 412,500
2025/02/12 867 893 862 893 223,000
2025/02/10 827 855 813 854 118,100
2025/02/07 835 844 827 827 93,400
2025/02/06 855 868 833 835 98,100
2025/02/05 833 865 830 855 161,300
2025/02/04 830 833 817 833 86,800
2025/02/03 815 827 805 815 169,200
2025/01/31 859 859 834 839 86,900
2025/01/30 866 879 849 858 92,900
2025/01/29 846 920 846 861 466,500
2025/01/28 827 850 798 849 191,800
2025/01/27 851 864 837 841 179,600
2025/01/24 823 883 823 881 147,100
2025/01/23 826 826 809 818 40,200
2025/01/22 820 830 812 828 84,400
2025/01/21 861 861 796 817 258,300
2025/01/20 860 880 860 861 86,800
2025/01/17 851 859 835 858 105,600
2025/01/16 876 886 853 858 85,700
2025/01/15 900 903 863 879 87,000
2025/01/14 899 905 881 889 154,000
2025/01/10 856 904 849 904 236,200
2025/01/09 847 847 820 826 100,000
2025/01/08 860 866 844 850 69,400
2025/01/07 868 885 861 871 55,600
2025/01/06 875 897 863 868 74,800
2024/12/30 879 894 869 880 71,400
2024/12/27 836 893 836 880 111,000
2024/12/26 844 856 837 837 61,800
2024/12/25 851 862 833 845 69,000
2024/12/24 859 866 843 850 94,100
2024/12/23 819 852 815 852 129,800
2024/12/20 811 830 803 804 37,800
2024/12/19 794 819 791 811 31,700
2024/12/18 809 822 795 815 44,200
2024/12/17 807 813 790 808 69,200
2024/12/16 854 854 811 817 95,100
2024/12/13 829 850 814 847 101,500
2024/12/12 783 835 783 821 154,900
2024/12/11 789 792 770 780 49,800
2024/12/10 791 797 776 793 54,300

このページの先頭へ