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 |
|---|---|---|---|---|---|
| 2025/08/05 | 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 |
| 2024/12/09 | 772 | 804 | 772 | 804 | 94,500 |
| 2024/12/06 | 784 | 789 | 766 | 770 | 50,600 |
| 2024/12/05 | 779 | 796 | 777 | 791 | 32,600 |
| 2024/12/04 | 793 | 793 | 770 | 781 | 57,400 |
| 2024/12/03 | 800 | 809 | 790 | 804 | 47,600 |
| 2024/12/02 | 809 | 809 | 786 | 797 | 68,600 |
| 2024/11/29 | 776 | 811 | 776 | 807 | 58,200 |
| 2024/11/28 | 768 | 798 | 768 | 779 | 33,800 |
| 2024/11/27 | 793 | 800 | 766 | 776 | 82,200 |
| 2024/11/26 | 820 | 820 | 770 | 798 | 78,400 |
| 2024/11/25 | 824 | 826 | 804 | 815 | 65,800 |
| 2024/11/22 | 819 | 829 | 805 | 809 | 43,000 |
| 2024/11/21 | 830 | 843 | 814 | 828 | 78,500 |
| 2024/11/20 | 840 | 844 | 803 | 822 | 80,600 |
| 2024/11/19 | 814 | 841 | 812 | 840 | 88,800 |
| 2024/11/18 | 802 | 827 | 794 | 814 | 79,600 |
| 2024/11/15 | 830 | 845 | 808 | 808 | 130,800 |
| 2024/11/14 | 837 | 850 | 819 | 843 | 268,300 |
| 2024/11/13 | 769 | 870 | 752 | 851 | 1,270,600 |
| 2024/11/12 | 709 | 724 | 708 | 724 | 93,200 |
| 2024/11/11 | 702 | 717 | 700 | 704 | 67,700 |
| 2024/11/08 | 694 | 709 | 689 | 700 | 62,900 |
| 2024/11/07 | 680 | 697 | 677 | 678 | 35,600 |
| 2024/11/06 | 697 | 697 | 675 | 684 | 28,300 |
| 2024/11/05 | 696 | 696 | 670 | 687 | 33,000 |
| 2024/11/01 | 698 | 704 | 682 | 684 | 40,100 |
| 2024/10/31 | 692 | 715 | 692 | 709 | 28,900 |
| 2024/10/30 | 682 | 704 | 681 | 696 | 49,400 |
| 2024/10/29 | 672 | 693 | 665 | 684 | 47,800 |
| 2024/10/28 | 638 | 672 | 631 | 672 | 71,000 |
| 2024/10/25 | 674 | 675 | 639 | 641 | 111,200 |
| 2024/10/24 | 675 | 680 | 661 | 675 | 50,600 |
| 2024/10/23 | 706 | 707 | 675 | 678 | 72,700 |
| 2024/10/22 | 721 | 724 | 697 | 703 | 61,800 |
| 2024/10/21 | 690 | 720 | 688 | 718 | 75,000 |
| 2024/10/18 | 695 | 695 | 678 | 687 | 37,900 |
| 2024/10/17 | 697 | 703 | 691 | 697 | 33,200 |
| 2024/10/16 | 697 | 703 | 685 | 690 | 72,200 |
| 2024/10/15 | 722 | 723 | 699 | 706 | 50,200 |
| 2024/10/11 | 718 | 722 | 710 | 716 | 34,500 |
| 2024/10/10 | 730 | 732 | 713 | 718 | 23,400 |