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
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
2023/10/02 1,236 1,284 1,199 1,214 214,400
2023/09/29 1,237 1,267 1,218 1,226 233,900
2023/09/28 1,311 1,346 1,236 1,236 329,800
2023/09/27 1,315 1,365 1,251 1,286 355,100
2023/09/26 1,311 1,378 1,311 1,322 365,200
2023/09/25 1,288 1,370 1,280 1,305 369,900
2023/09/22 1,269 1,346 1,260 1,311 585,200
2023/09/21 1,300 1,303 1,214 1,256 599,200
2023/09/20 1,309 1,366 1,281 1,353 436,900
2023/09/19 1,354 1,366 1,262 1,290 789,000
2023/09/15 1,451 1,451 1,370 1,384 513,100
2023/09/14 1,480 1,512 1,401 1,453 478,600
2023/09/13 1,503 1,546 1,488 1,488 323,700
2023/09/12 1,545 1,558 1,479 1,526 459,000
2023/09/11 1,650 1,684 1,521 1,558 835,500
2023/09/08 1,583 1,696 1,572 1,690 684,400
2023/09/07 1,618 1,635 1,539 1,564 935,800
2023/09/06 1,693 1,700 1,616 1,635 779,500
2023/09/05 1,631 1,734 1,628 1,721 468,600
2023/09/04 1,668 1,744 1,622 1,644 513,700
2023/09/01 1,694 1,730 1,593 1,663 511,900
2023/08/31 1,568 1,680 1,519 1,670 576,500
2023/08/30 1,478 1,595 1,450 1,560 523,800
2023/08/29 1,385 1,479 1,369 1,478 264,700
2023/08/28 1,461 1,479 1,357 1,360 363,600
2023/08/25 1,350 1,490 1,331 1,442 396,500
2023/08/24 1,385 1,424 1,358 1,377 131,600
2023/08/23 1,449 1,479 1,385 1,406 278,200
2023/08/22 1,509 1,541 1,434 1,450 358,000
2023/08/21 1,389 1,504 1,389 1,470 310,100
2023/08/18 1,292 1,408 1,277 1,389 255,300
2023/08/17 1,255 1,313 1,252 1,308 128,400
2023/08/16 1,270 1,299 1,236 1,269 296,800
2023/08/15 1,163 1,278 1,162 1,273 344,200
2023/08/14 1,184 1,194 1,070 1,147 624,300
2023/08/10 1,318 1,348 1,279 1,302 289,600
2023/08/09 1,360 1,399 1,330 1,348 116,500
2023/08/08 1,423 1,426 1,353 1,390 225,000
2023/08/07 1,394 1,469 1,373 1,453 176,500
2023/08/04 1,380 1,445 1,364 1,424 134,000
2023/08/03 1,370 1,410 1,365 1,379 98,000
2023/08/02 1,393 1,431 1,376 1,400 116,100
2023/08/01 1,340 1,420 1,336 1,416 168,600
2023/07/31 1,312 1,326 1,294 1,325 108,800
2023/07/28 1,264 1,317 1,240 1,282 144,100
2023/07/27 1,260 1,300 1,245 1,300 104,500
2023/07/26 1,264 1,309 1,250 1,274 108,700
2023/07/25 1,260 1,265 1,232 1,255 76,400
2023/07/24 1,264 1,283 1,245 1,245 75,400
2023/07/21 1,273 1,291 1,251 1,280 145,400
2023/07/20 1,352 1,354 1,291 1,310 188,500
2023/07/19 1,383 1,396 1,361 1,382 83,900
2023/07/18 1,340 1,375 1,329 1,357 84,800
2023/07/14 1,387 1,428 1,351 1,352 76,100
2023/07/13 1,348 1,380 1,322 1,380 117,600
2023/07/12 1,393 1,396 1,325 1,357 222,200
2023/07/11 1,340 1,440 1,340 1,416 279,700
2023/07/10 1,397 1,400 1,315 1,321 265,400
2023/07/07 1,381 1,427 1,374 1,408 127,500
2023/07/06 1,374 1,441 1,365 1,405 178,000
2023/07/05 1,389 1,406 1,360 1,397 151,900
2023/07/04 1,446 1,465 1,375 1,409 374,400
2023/07/03 1,525 1,540 1,460 1,476 290,800
2023/06/30 1,415 1,495 1,376 1,495 291,300
2023/06/29 1,390 1,435 1,360 1,430 157,000
2023/06/28 1,440 1,440 1,362 1,372 166,300
2023/06/27 1,438 1,452 1,370 1,401 465,100
2023/06/26 1,500 1,554 1,467 1,497 189,100
2023/06/23 1,573 1,610 1,500 1,528 288,700
2023/06/22 1,593 1,665 1,545 1,551 601,000
2023/06/21 1,559 1,596 1,484 1,580 344,100
2023/06/20 1,565 1,598 1,523 1,554 249,500
2023/06/19 1,573 1,629 1,521 1,565 676,000
2023/06/16 1,321 1,548 1,314 1,548 1,010,900
2023/06/15 1,280 1,301 1,251 1,291 198,500
2023/06/14 1,315 1,367 1,299 1,305 357,800
2023/06/13 1,330 1,334 1,261 1,315 588,700
2023/06/12 1,168 1,299 1,165 1,283 877,700
2023/06/09 1,143 1,162 1,096 1,112 280,900
2023/06/08 1,199 1,213 1,130 1,141 349,400
2023/06/07 1,199 1,241 1,155 1,199 392,400
2023/06/06 1,155 1,209 1,146 1,191 400,700
2023/06/05 1,135 1,164 1,092 1,154 321,200
2023/06/02 1,135 1,173 1,106 1,118 644,300
2023/06/01 1,084 1,143 1,074 1,138 825,600
2023/05/31 1,028 1,093 1,026 1,069 425,700
2023/05/30 1,008 1,040 962 1,030 625,900
2023/05/29 970 1,021 946 1,015 575,200
2023/05/26 977 988 939 944 259,100
2023/05/25 997 1,012 964 977 410,200
2023/05/24 1,046 1,053 1,012 1,019 302,500
2023/05/23 1,036 1,111 1,036 1,065 575,600
2023/05/22 1,090 1,103 1,030 1,033 393,300
2023/05/19 1,045 1,080 1,034 1,060 349,600
2023/05/18 1,062 1,078 1,025 1,049 517,600
2023/05/17 983 1,073 951 1,061 1,035,100
2023/05/16 971 1,009 926 971 1,316,500
2023/05/15 923 923 909 923 551,200
2023/05/12 780 780 762 773 148,900
2023/05/11 784 797 778 781 75,300
2023/05/10 784 791 772 778 72,000
2023/05/09 775 799 775 784 90,200
2023/05/08 760 784 751 775 142,200
2023/05/02 766 771 751 766 88,100
2023/05/01 784 791 772 772 64,800
2023/04/28 789 792 768 784 121,100
2023/04/27 769 790 763 782 95,100
2023/04/26 790 790 766 774 156,600
2023/04/25 812 823 791 805 129,300
2023/04/24 804 826 802 804 104,700
2023/04/21 849 852 800 800 187,900
2023/04/20 866 885 840 855 207,200
2023/04/19 828 865 822 853 187,500
2023/04/18 822 838 809 825 96,700
2023/04/17 818 836 815 828 187,200
2023/04/14 805 824 797 818 276,800
2023/04/13 772 791 766 787 71,000
2023/04/12 761 783 754 775 100,200
2023/04/11 776 798 775 776 122,500
2023/04/10 756 773 747 771 164,100
2023/04/07 779 784 742 753 235,300
2023/04/06 798 800 768 774 349,300
2023/04/05 834 837 807 812 243,900
2023/04/04 879 882 840 844 303,900
2023/04/03 866 907 862 894 224,900
2023/03/31 872 886 842 851 184,000
2023/03/30 870 886 854 868 104,200
2023/03/29 862 872 840 866 187,100
2023/03/28 881 881 851 869 147,700
2023/03/27 910 955 883 889 312,200
2023/03/24 922 928 882 900 197,200
2023/03/23 892 940 877 933 193,700
2023/03/22 918 941 907 907 192,400
2023/03/20 901 914 875 901 238,400
2023/03/17 839 921 832 909 347,200
2023/03/16 818 837 817 831 124,600
2023/03/15 890 913 840 843 316,000
2023/03/14 884 913 856 876 376,100
2023/03/13 847 888 832 886 263,800
2023/03/10 939 947 858 860 703,300
2023/03/09 815 939 815 916 1,203,700
2023/03/08 825 827 808 811 379,200
2023/03/07 842 858 827 835 267,700
2023/03/06 877 888 837 849 318,400
2023/03/03 864 905 861 877 213,000
2023/03/02 890 890 860 864 205,700
2023/03/01 897 907 874 886 127,700
2023/02/28 900 910 886 897 201,400
2023/02/27 912 921 883 885 165,300
2023/02/24 920 940 905 927 119,000
2023/02/22 970 970 919 922 288,200
2023/02/21 1,002 1,002 981 981 158,800
2023/02/20 1,019 1,019 997 1,007 102,700
2023/02/17 1,026 1,041 1,012 1,023 107,300
2023/02/16 1,035 1,049 1,029 1,040 77,500
2023/02/15 1,080 1,085 1,038 1,040 75,600
2023/02/14 1,183 1,183 1,052 1,079 236,300
2023/02/13 1,220 1,230 1,170 1,184 93,400
2023/02/10 1,216 1,238 1,190 1,222 93,300
2023/02/09 1,153 1,215 1,150 1,214 82,100
2023/02/08 1,157 1,189 1,151 1,170 50,300
2023/02/07 1,160 1,162 1,129 1,148 34,000
2023/02/06 1,150 1,162 1,124 1,151 66,200
2023/02/03 1,143 1,150 1,119 1,139 42,300
2023/02/02 1,130 1,143 1,105 1,135 62,100
2023/02/01 1,094 1,131 1,087 1,121 47,200
2023/01/31 1,104 1,105 1,081 1,090 25,500
2023/01/30 1,081 1,123 1,081 1,104 46,500
2023/01/27 1,106 1,118 1,080 1,081 49,500
2023/01/26 1,128 1,150 1,101 1,101 60,200
2023/01/25 1,118 1,125 1,107 1,116 48,700
2023/01/24 1,115 1,141 1,107 1,129 69,600
2023/01/23 1,112 1,120 1,097 1,107 78,300
2023/01/20 1,083 1,115 1,083 1,098 45,300
2023/01/19 1,084 1,100 1,040 1,091 37,500
2023/01/18 1,040 1,101 1,032 1,100 79,700
2023/01/17 1,090 1,090 1,046 1,050 39,900
2023/01/16 1,065 1,104 1,058 1,088 40,300
2023/01/13 1,065 1,099 1,056 1,075 30,100
2023/01/12 1,090 1,102 1,052 1,082 42,200
2023/01/11 1,055 1,095 1,055 1,082 67,400
2023/01/10 1,032 1,061 1,017 1,036 53,300
2023/01/06 1,027 1,033 1,002 1,002 53,300
2023/01/05 1,091 1,100 1,038 1,040 79,700
2023/01/04 1,128 1,144 1,091 1,100 59,400

このページの先頭へ