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
2026/02/20 736 737 710 721 148,300
2026/02/19 738 752 726 745 117,900
2026/02/18 741 742 720 730 166,600
2026/02/17 727 751 715 745 224,800
2026/02/16 720 732 686 726 898,900
2026/02/13 832 835 778 778 489,200
2026/02/12 847 856 837 847 176,300
2026/02/10 816 838 816 837 132,100
2026/02/09 819 820 807 815 109,600
2026/02/06 822 830 806 814 198,100
2026/02/05 810 830 807 825 221,800
2026/02/04 819 820 802 808 231,000
2026/02/03 825 831 817 822 90,500
2026/02/02 822 847 815 816 183,400
2026/01/30 817 831 813 819 103,900
2026/01/29 812 822 805 818 72,700
2026/01/28 810 817 801 812 75,500
2026/01/27 811 820 801 818 76,400
2026/01/26 822 827 810 810 135,200
2026/01/23 824 843 820 836 132,900
2026/01/22 813 821 809 816 113,500
2026/01/21 807 818 794 813 174,600
2026/01/20 842 846 821 822 155,000
2026/01/19 859 859 836 846 92,800
2026/01/16 849 863 842 857 98,200
2026/01/15 820 849 814 846 138,500
2026/01/14 826 840 820 821 109,200
2026/01/13 847 847 821 834 139,800
2026/01/09 842 849 837 847 101,500
2026/01/08 823 844 818 837 144,200
2026/01/07 810 824 804 818 121,300
2026/01/06 811 828 811 815 127,300
2026/01/05 835 835 804 810 224,600
2025/12/30 844 851 837 839 85,900
2025/12/29 846 848 835 841 126,700
2025/12/26 846 851 840 846 167,700
2025/12/25 841 853 835 846 150,900
2025/12/24 852 854 836 839 166,800
2025/12/23 837 870 837 863 183,200
2025/12/22 849 851 827 831 184,900
2025/12/19 833 850 832 844 136,700
2025/12/18 831 855 830 846 125,700
2025/12/17 848 850 823 834 167,200
2025/12/16 868 869 851 851 108,900
2025/12/15 841 891 839 870 268,100
2025/12/12 834 845 831 841 123,300
2025/12/11 856 858 831 833 184,300
2025/12/10 855 869 848 856 188,900
2025/12/09 892 894 857 860 246,200
2025/12/08 880 900 870 897 206,400
2025/12/05 914 922 890 890 232,800
2025/12/04 906 921 903 920 92,200
2025/12/03 929 937 908 908 158,100
2025/12/02 936 942 920 920 124,300
2025/12/01 955 959 924 942 172,900
2025/11/28 944 956 939 949 184,100
2025/11/27 972 972 936 946 290,900
2025/11/26 972 997 962 983 102,600
2025/11/25 998 1,000 950 957 154,000
2025/11/21 930 985 930 983 172,700
2025/11/20 967 973 935 943 160,300
2025/11/19 963 977 938 947 157,900
2025/11/18 981 981 942 949 294,800
2025/11/17 1,017 1,024 980 996 285,100
2025/11/14 965 1,073 952 1,033 784,100
2025/11/13 986 989 948 966 457,400
2025/11/12 970 989 954 974 172,600
2025/11/11 951 973 940 973 149,600
2025/11/10 932 950 930 946 103,500
2025/11/07 923 935 910 921 123,000
2025/11/06 955 962 929 929 136,800
2025/11/05 938 946 905 946 277,900
2025/11/04 976 976 943 950 200,500
2025/10/31 946 980 945 972 147,200
2025/10/30 945 960 940 946 152,800
2025/10/29 976 986 947 960 184,000
2025/10/28 1,011 1,011 974 977 193,200
2025/10/27 1,010 1,024 1,005 1,011 117,400
2025/10/24 1,028 1,030 995 1,002 189,300
2025/10/23 1,045 1,047 1,020 1,020 217,100
2025/10/22 999 1,055 998 1,055 301,200
2025/10/21 1,015 1,023 989 989 100,200
2025/10/20 989 1,019 982 1,013 111,400
2025/10/17 985 992 968 968 124,600
2025/10/16 1,005 1,018 987 999 94,500
2025/10/15 962 1,005 959 1,002 152,000
2025/10/14 975 991 947 952 335,800
2025/10/10 984 1,006 983 1,003 154,300
2025/10/09 997 1,009 988 1,000 90,300
2025/10/08 980 1,000 973 994 80,900
2025/10/07 1,002 1,004 976 980 116,900
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

このページの先頭へ