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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/09 | 709 | 729 | 705 | 725 | 53,100 |
| 2024/10/08 | 715 | 715 | 699 | 706 | 57,700 |
| 2024/10/07 | 740 | 741 | 714 | 723 | 60,900 |
| 2024/10/04 | 725 | 738 | 725 | 728 | 35,200 |
| 2024/10/03 | 734 | 738 | 726 | 731 | 40,500 |
| 2024/10/02 | 732 | 734 | 712 | 720 | 85,400 |
| 2024/10/01 | 761 | 764 | 747 | 747 | 66,800 |
| 2024/09/30 | 751 | 772 | 749 | 756 | 90,500 |
| 2024/09/27 | 785 | 790 | 769 | 781 | 126,300 |
| 2024/09/26 | 748 | 787 | 748 | 780 | 202,200 |
| 2024/09/25 | 735 | 748 | 727 | 727 | 48,700 |
| 2024/09/24 | 735 | 750 | 732 | 740 | 92,800 |
| 2024/09/20 | 734 | 737 | 725 | 734 | 71,400 |
| 2024/09/19 | 698 | 731 | 698 | 731 | 122,500 |
| 2024/09/18 | 667 | 693 | 667 | 692 | 120,900 |
| 2024/09/17 | 660 | 663 | 639 | 647 | 88,100 |
| 2024/09/13 | 665 | 682 | 654 | 660 | 215,400 |
| 2024/09/12 | 670 | 675 | 652 | 664 | 191,200 |
| 2024/09/11 | 684 | 693 | 636 | 640 | 207,300 |
| 2024/09/10 | 705 | 705 | 687 | 687 | 91,900 |
| 2024/09/09 | 682 | 730 | 682 | 704 | 126,500 |
| 2024/09/06 | 710 | 712 | 681 | 706 | 112,100 |
| 2024/09/05 | 686 | 723 | 686 | 706 | 75,300 |
| 2024/09/04 | 711 | 723 | 689 | 696 | 155,800 |
| 2024/09/03 | 716 | 744 | 716 | 741 | 70,500 |
| 2024/09/02 | 729 | 729 | 709 | 720 | 68,700 |
| 2024/08/30 | 708 | 734 | 708 | 734 | 74,700 |
| 2024/08/29 | 716 | 728 | 707 | 707 | 50,700 |
| 2024/08/28 | 745 | 757 | 720 | 726 | 112,500 |
| 2024/08/27 | 723 | 743 | 714 | 741 | 132,800 |
| 2024/08/26 | 691 | 715 | 683 | 712 | 102,000 |
| 2024/08/23 | 668 | 695 | 668 | 692 | 109,900 |
| 2024/08/22 | 685 | 688 | 664 | 668 | 86,300 |
| 2024/08/21 | 692 | 701 | 678 | 679 | 76,300 |
| 2024/08/20 | 688 | 715 | 688 | 699 | 102,200 |
| 2024/08/19 | 699 | 713 | 674 | 678 | 114,700 |
| 2024/08/16 | 700 | 711 | 690 | 704 | 105,700 |
| 2024/08/15 | 685 | 685 | 663 | 673 | 115,500 |
| 2024/08/14 | 652 | 695 | 627 | 690 | 200,500 |
| 2024/08/13 | 601 | 655 | 590 | 642 | 364,000 |
| 2024/08/09 | 669 | 678 | 645 | 660 | 180,900 |
| 2024/08/08 | 618 | 667 | 618 | 649 | 127,500 |
| 2024/08/07 | 605 | 645 | 604 | 628 | 257,600 |
| 2024/08/06 | 620 | 652 | 602 | 631 | 220,900 |
| 2024/08/05 | 643 | 651 | 593 | 593 | 246,600 |
| 2024/08/02 | 721 | 728 | 693 | 693 | 261,900 |
| 2024/08/01 | 787 | 788 | 747 | 750 | 147,800 |
| 2024/07/31 | 794 | 796 | 781 | 796 | 48,400 |
| 2024/07/30 | 809 | 810 | 784 | 794 | 67,000 |
| 2024/07/29 | 798 | 809 | 776 | 808 | 66,400 |
| 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 |