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 |
|---|---|---|---|---|---|
| 2024/07/26 | 785 | 806 | 783 | 784 | 104,600 |
| 2024/07/25 | 770 | 788 | 766 | 782 | 142,900 |
| 2024/07/24 | 808 | 814 | 785 | 785 | 87,100 |
| 2024/07/23 | 791 | 815 | 791 | 806 | 56,700 |
| 2024/07/22 | 802 | 807 | 786 | 788 | 101,800 |
| 2024/07/19 | 812 | 824 | 803 | 808 | 87,500 |
| 2024/07/18 | 835 | 854 | 823 | 823 | 116,400 |
| 2024/07/17 | 836 | 849 | 822 | 838 | 133,500 |
| 2024/07/16 | 820 | 828 | 804 | 816 | 116,300 |
| 2024/07/12 | 765 | 835 | 765 | 822 | 330,600 |
| 2024/07/11 | 785 | 789 | 756 | 769 | 214,100 |
| 2024/07/10 | 813 | 814 | 777 | 780 | 203,900 |
| 2024/07/09 | 781 | 802 | 771 | 797 | 264,900 |
| 2024/07/08 | 774 | 809 | 771 | 795 | 600,900 |
| 2024/07/05 | 728 | 743 | 724 | 737 | 75,300 |
| 2024/07/04 | 730 | 739 | 724 | 732 | 85,000 |
| 2024/07/03 | 728 | 737 | 722 | 726 | 63,400 |
| 2024/07/02 | 686 | 735 | 684 | 735 | 150,400 |
| 2024/07/01 | 713 | 720 | 684 | 686 | 182,000 |
| 2024/06/28 | 739 | 739 | 713 | 717 | 84,300 |
| 2024/06/27 | 714 | 745 | 709 | 724 | 113,000 |
| 2024/06/26 | 710 | 716 | 704 | 711 | 65,200 |
| 2024/06/25 | 694 | 716 | 691 | 714 | 147,100 |
| 2024/06/24 | 706 | 708 | 689 | 694 | 165,700 |
| 2024/06/21 | 688 | 727 | 688 | 713 | 263,300 |
| 2024/06/20 | 667 | 697 | 667 | 688 | 155,900 |
| 2024/06/19 | 658 | 673 | 658 | 669 | 108,200 |
| 2024/06/18 | 671 | 681 | 648 | 655 | 165,100 |
| 2024/06/17 | 675 | 680 | 661 | 670 | 96,800 |
| 2024/06/14 | 671 | 686 | 666 | 674 | 145,100 |
| 2024/06/13 | 688 | 697 | 681 | 681 | 94,500 |
| 2024/06/12 | 683 | 689 | 679 | 686 | 113,300 |
| 2024/06/11 | 684 | 699 | 678 | 690 | 108,500 |
| 2024/06/10 | 670 | 697 | 670 | 684 | 124,700 |
| 2024/06/07 | 683 | 686 | 676 | 680 | 94,000 |
| 2024/06/06 | 720 | 720 | 671 | 686 | 172,500 |
| 2024/06/05 | 717 | 731 | 704 | 710 | 103,600 |
| 2024/06/04 | 681 | 726 | 677 | 722 | 162,100 |
| 2024/06/03 | 705 | 706 | 680 | 681 | 110,100 |
| 2024/05/31 | 660 | 705 | 657 | 705 | 158,900 |
| 2024/05/30 | 667 | 679 | 657 | 669 | 145,900 |
| 2024/05/29 | 714 | 714 | 670 | 677 | 218,900 |
| 2024/05/28 | 712 | 720 | 704 | 706 | 32,900 |
| 2024/05/27 | 702 | 717 | 698 | 715 | 120,900 |
| 2024/05/24 | 690 | 721 | 690 | 700 | 135,700 |
| 2024/05/23 | 732 | 732 | 698 | 709 | 208,600 |
| 2024/05/22 | 761 | 770 | 725 | 726 | 297,700 |
| 2024/05/21 | 793 | 798 | 766 | 767 | 99,300 |
| 2024/05/20 | 777 | 811 | 771 | 798 | 109,500 |
| 2024/05/17 | 761 | 784 | 754 | 777 | 139,400 |
| 2024/05/16 | 802 | 802 | 752 | 764 | 263,300 |
| 2024/05/15 | 851 | 856 | 788 | 798 | 381,000 |
| 2024/05/14 | 868 | 892 | 837 | 866 | 633,900 |
| 2024/05/13 | 828 | 830 | 788 | 793 | 252,300 |
| 2024/05/10 | 852 | 854 | 817 | 826 | 78,300 |
| 2024/05/09 | 869 | 871 | 848 | 851 | 49,300 |
| 2024/05/08 | 865 | 871 | 849 | 864 | 76,100 |
| 2024/05/07 | 849 | 865 | 841 | 860 | 83,300 |
| 2024/05/02 | 838 | 841 | 829 | 839 | 44,000 |
| 2024/05/01 | 846 | 851 | 835 | 838 | 38,600 |
| 2024/04/30 | 854 | 865 | 851 | 860 | 40,400 |
| 2024/04/26 | 833 | 847 | 827 | 840 | 44,100 |
| 2024/04/25 | 830 | 850 | 822 | 833 | 41,700 |
| 2024/04/24 | 843 | 853 | 834 | 834 | 45,300 |
| 2024/04/23 | 833 | 835 | 812 | 830 | 70,300 |
| 2024/04/22 | 828 | 832 | 814 | 829 | 39,300 |
| 2024/04/19 | 844 | 844 | 811 | 820 | 57,700 |
| 2024/04/18 | 812 | 846 | 808 | 839 | 34,200 |
| 2024/04/17 | 830 | 834 | 813 | 820 | 32,700 |
| 2024/04/16 | 824 | 834 | 815 | 823 | 70,700 |
| 2024/04/15 | 844 | 849 | 825 | 831 | 50,100 |
| 2024/04/12 | 865 | 870 | 855 | 859 | 38,900 |
| 2024/04/11 | 847 | 855 | 841 | 855 | 32,100 |
| 2024/04/10 | 868 | 879 | 856 | 856 | 34,400 |
| 2024/04/09 | 872 | 876 | 860 | 860 | 31,800 |
| 2024/04/08 | 856 | 868 | 845 | 863 | 44,700 |
| 2024/04/05 | 847 | 861 | 836 | 854 | 73,800 |
| 2024/04/04 | 877 | 878 | 855 | 855 | 42,300 |
| 2024/04/03 | 859 | 876 | 846 | 853 | 96,900 |
| 2024/04/02 | 890 | 891 | 859 | 868 | 92,700 |
| 2024/04/01 | 900 | 906 | 885 | 889 | 68,000 |
| 2024/03/29 | 872 | 898 | 869 | 896 | 79,100 |
| 2024/03/28 | 889 | 894 | 876 | 876 | 72,000 |
| 2024/03/27 | 904 | 908 | 882 | 884 | 76,300 |
| 2024/03/26 | 897 | 908 | 888 | 896 | 64,600 |
| 2024/03/25 | 907 | 935 | 901 | 905 | 124,500 |
| 2024/03/22 | 912 | 924 | 893 | 906 | 129,400 |
| 2024/03/21 | 870 | 915 | 865 | 912 | 256,700 |
| 2024/03/19 | 841 | 850 | 826 | 847 | 188,300 |
| 2024/03/18 | 839 | 860 | 819 | 851 | 316,000 |
| 2024/03/15 | 877 | 884 | 814 | 829 | 603,800 |
| 2024/03/14 | 981 | 981 | 891 | 900 | 545,200 |
| 2024/03/13 | 1,017 | 1,024 | 986 | 989 | 118,100 |
| 2024/03/12 | 975 | 1,005 | 966 | 996 | 115,200 |
| 2024/03/11 | 1,003 | 1,024 | 976 | 982 | 199,400 |
| 2024/03/08 | 1,048 | 1,070 | 1,032 | 1,035 | 185,200 |
| 2024/03/07 | 1,150 | 1,151 | 1,066 | 1,071 | 186,500 |
| 2024/03/06 | 1,080 | 1,162 | 1,079 | 1,128 | 188,100 |
| 2024/03/05 | 1,130 | 1,130 | 1,048 | 1,097 | 308,300 |
| 2024/03/04 | 1,185 | 1,219 | 1,160 | 1,165 | 178,700 |
| 2024/03/01 | 1,153 | 1,160 | 1,129 | 1,133 | 95,800 |
| 2024/02/29 | 1,218 | 1,226 | 1,146 | 1,151 | 188,300 |
| 2024/02/28 | 1,200 | 1,258 | 1,195 | 1,222 | 104,000 |
| 2024/02/27 | 1,220 | 1,245 | 1,203 | 1,220 | 94,500 |
| 2024/02/26 | 1,188 | 1,260 | 1,178 | 1,249 | 198,900 |
| 2024/02/22 | 1,210 | 1,229 | 1,174 | 1,183 | 155,800 |
| 2024/02/21 | 1,220 | 1,230 | 1,182 | 1,190 | 115,500 |
| 2024/02/20 | 1,189 | 1,284 | 1,189 | 1,217 | 361,100 |
| 2024/02/19 | 1,218 | 1,259 | 1,173 | 1,198 | 340,400 |
| 2024/02/16 | 1,137 | 1,235 | 1,055 | 1,218 | 411,700 |
| 2024/02/15 | 1,147 | 1,149 | 1,107 | 1,123 | 167,600 |
| 2024/02/14 | 1,131 | 1,220 | 1,094 | 1,169 | 819,800 |
| 2024/02/13 | 1,029 | 1,071 | 1,025 | 1,052 | 317,600 |
| 2024/02/09 | 1,011 | 1,036 | 1,000 | 1,000 | 84,300 |
| 2024/02/08 | 1,000 | 1,021 | 982 | 1,004 | 72,400 |
| 2024/02/07 | 1,000 | 1,009 | 975 | 994 | 115,500 |
| 2024/02/06 | 1,025 | 1,025 | 995 | 1,002 | 46,400 |
| 2024/02/05 | 1,000 | 1,029 | 991 | 1,028 | 62,900 |
| 2024/02/02 | 1,009 | 1,018 | 997 | 998 | 41,000 |
| 2024/02/01 | 1,017 | 1,018 | 991 | 1,001 | 61,100 |
| 2024/01/31 | 1,023 | 1,025 | 997 | 1,025 | 47,700 |
| 2024/01/30 | 1,002 | 1,029 | 1,002 | 1,016 | 46,800 |
| 2024/01/29 | 1,012 | 1,014 | 996 | 999 | 44,100 |
| 2024/01/26 | 1,027 | 1,055 | 1,004 | 1,012 | 88,700 |
| 2024/01/25 | 1,007 | 1,039 | 1,000 | 1,030 | 64,400 |
| 2024/01/24 | 996 | 1,035 | 995 | 1,006 | 79,600 |
| 2024/01/23 | 1,004 | 1,013 | 978 | 990 | 52,000 |
| 2024/01/22 | 965 | 996 | 950 | 993 | 61,400 |
| 2024/01/19 | 961 | 986 | 958 | 965 | 42,400 |
| 2024/01/18 | 960 | 976 | 950 | 965 | 101,900 |
| 2024/01/17 | 988 | 1,000 | 965 | 970 | 111,800 |
| 2024/01/16 | 1,000 | 1,031 | 990 | 990 | 94,000 |
| 2024/01/15 | 1,003 | 1,017 | 995 | 1,000 | 40,600 |
| 2024/01/12 | 997 | 1,020 | 982 | 1,010 | 105,700 |
| 2024/01/11 | 1,047 | 1,047 | 1,004 | 1,007 | 75,200 |
| 2024/01/10 | 1,058 | 1,058 | 1,023 | 1,027 | 53,500 |
| 2024/01/09 | 980 | 1,062 | 980 | 1,057 | 245,300 |
| 2024/01/05 | 1,010 | 1,011 | 972 | 972 | 153,900 |
| 2024/01/04 | 980 | 1,020 | 952 | 1,020 | 132,400 |
| 2023/12/29 | 1,007 | 1,014 | 994 | 1,001 | 78,400 |
| 2023/12/28 | 1,010 | 1,025 | 989 | 1,007 | 82,400 |
| 2023/12/27 | 966 | 1,023 | 963 | 1,010 | 148,300 |
| 2023/12/26 | 954 | 988 | 952 | 970 | 120,100 |
| 2023/12/25 | 1,011 | 1,016 | 955 | 958 | 149,300 |
| 2023/12/22 | 1,001 | 1,016 | 996 | 1,005 | 70,400 |
| 2023/12/21 | 1,015 | 1,031 | 997 | 1,005 | 115,500 |
| 2023/12/20 | 1,054 | 1,085 | 1,039 | 1,039 | 101,900 |
| 2023/12/19 | 997 | 1,080 | 996 | 1,079 | 187,600 |
| 2023/12/18 | 1,005 | 1,025 | 986 | 997 | 114,600 |
| 2023/12/15 | 991 | 1,037 | 991 | 1,019 | 148,100 |
| 2023/12/14 | 1,035 | 1,054 | 978 | 994 | 224,700 |
| 2023/12/13 | 1,028 | 1,040 | 990 | 997 | 163,400 |
| 2023/12/12 | 1,068 | 1,080 | 1,000 | 1,022 | 170,000 |
| 2023/12/11 | 1,081 | 1,127 | 1,064 | 1,064 | 120,300 |
| 2023/12/08 | 1,043 | 1,119 | 1,043 | 1,074 | 170,100 |
| 2023/12/07 | 1,090 | 1,094 | 1,032 | 1,062 | 198,600 |
| 2023/12/06 | 1,170 | 1,181 | 1,087 | 1,108 | 242,700 |
| 2023/12/05 | 1,185 | 1,215 | 1,151 | 1,159 | 196,700 |
| 2023/12/04 | 1,221 | 1,246 | 1,188 | 1,198 | 95,600 |
| 2023/12/01 | 1,218 | 1,259 | 1,189 | 1,227 | 148,500 |
| 2023/11/30 | 1,250 | 1,285 | 1,216 | 1,239 | 241,700 |
| 2023/11/29 | 1,175 | 1,251 | 1,173 | 1,240 | 239,700 |
| 2023/11/28 | 1,161 | 1,189 | 1,143 | 1,182 | 122,200 |
| 2023/11/27 | 1,095 | 1,174 | 1,061 | 1,164 | 214,400 |
| 2023/11/24 | 1,119 | 1,133 | 1,100 | 1,101 | 95,300 |
| 2023/11/22 | 1,157 | 1,157 | 1,116 | 1,124 | 80,400 |
| 2023/11/21 | 1,159 | 1,163 | 1,125 | 1,146 | 88,300 |
| 2023/11/20 | 1,059 | 1,147 | 1,059 | 1,138 | 167,700 |
| 2023/11/17 | 1,100 | 1,111 | 1,053 | 1,058 | 103,000 |
| 2023/11/16 | 1,142 | 1,142 | 1,093 | 1,122 | 97,200 |
| 2023/11/15 | 1,099 | 1,175 | 1,099 | 1,143 | 211,500 |
| 2023/11/14 | 1,097 | 1,118 | 1,065 | 1,072 | 82,000 |
| 2023/11/13 | 1,168 | 1,177 | 1,086 | 1,104 | 147,100 |
| 2023/11/10 | 1,193 | 1,205 | 1,125 | 1,176 | 367,300 |
| 2023/11/09 | 1,104 | 1,127 | 1,093 | 1,103 | 136,800 |
| 2023/11/08 | 1,135 | 1,165 | 1,114 | 1,114 | 70,600 |
| 2023/11/07 | 1,103 | 1,148 | 1,095 | 1,131 | 90,500 |
| 2023/11/06 | 1,085 | 1,132 | 1,083 | 1,131 | 91,100 |
| 2023/11/02 | 1,045 | 1,079 | 1,045 | 1,065 | 99,600 |
| 2023/11/01 | 1,106 | 1,106 | 1,031 | 1,037 | 94,000 |
| 2023/10/31 | 1,067 | 1,086 | 1,044 | 1,080 | 66,200 |
| 2023/10/30 | 1,083 | 1,114 | 1,065 | 1,073 | 115,000 |
| 2023/10/27 | 1,100 | 1,131 | 1,060 | 1,076 | 59,500 |
| 2023/10/26 | 1,080 | 1,106 | 1,070 | 1,086 | 77,800 |
| 2023/10/25 | 1,153 | 1,174 | 1,100 | 1,106 | 169,600 |
| 2023/10/24 | 1,114 | 1,163 | 1,075 | 1,154 | 111,300 |
| 2023/10/23 | 1,082 | 1,142 | 1,082 | 1,118 | 151,700 |
| 2023/10/20 | 1,094 | 1,111 | 1,065 | 1,100 | 73,500 |
| 2023/10/19 | 1,087 | 1,114 | 1,075 | 1,100 | 71,500 |
| 2023/10/18 | 1,068 | 1,113 | 1,056 | 1,104 | 102,600 |
| 2023/10/17 | 1,121 | 1,136 | 1,072 | 1,080 | 131,000 |
| 2023/10/16 | 1,131 | 1,141 | 1,090 | 1,099 | 184,100 |
| 2023/10/13 | 1,205 | 1,210 | 1,147 | 1,153 | 157,900 |
| 2023/10/12 | 1,217 | 1,234 | 1,190 | 1,228 | 97,800 |
| 2023/10/11 | 1,188 | 1,220 | 1,162 | 1,212 | 195,700 |
| 2023/10/10 | 1,160 | 1,185 | 1,138 | 1,183 | 117,000 |
| 2023/10/06 | 1,190 | 1,190 | 1,128 | 1,156 | 189,700 |
| 2023/10/05 | 1,169 | 1,200 | 1,163 | 1,193 | 126,300 |
| 2023/10/04 | 1,170 | 1,190 | 1,144 | 1,158 | 197,200 |
| 2023/10/03 | 1,201 | 1,242 | 1,178 | 1,194 | 189,800 |