4168 (株)ヤプリ の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-08 | 865 | 871 | 849 | 864 | 76,100 | 864 |
2024-05-07 | 849 | 865 | 841 | 860 | 83,300 | 860 |
2024-05-02 | 838 | 841 | 829 | 839 | 44,000 | 839 |
2024-05-01 | 846 | 851 | 835 | 838 | 38,600 | 838 |
2024-04-30 | 854 | 865 | 851 | 860 | 40,400 | 860 |
2024-04-26 | 833 | 847 | 827 | 840 | 44,100 | 840 |
2024-04-25 | 830 | 850 | 822 | 833 | 41,700 | 833 |
2024-04-24 | 843 | 853 | 834 | 834 | 45,300 | 834 |
2024-04-23 | 833 | 835 | 812 | 830 | 70,300 | 830 |
2024-04-22 | 828 | 832 | 814 | 829 | 39,300 | 829 |
2024-04-19 | 844 | 844 | 811 | 820 | 57,700 | 820 |
2024-04-18 | 812 | 846 | 808 | 839 | 34,200 | 839 |
2024-04-17 | 830 | 834 | 813 | 820 | 32,700 | 820 |
2024-04-16 | 824 | 834 | 815 | 823 | 70,700 | 823 |
2024-04-15 | 844 | 849 | 825 | 831 | 50,100 | 831 |
2024-04-12 | 865 | 870 | 855 | 859 | 38,900 | 859 |
2024-04-11 | 847 | 855 | 841 | 855 | 32,100 | 855 |
2024-04-10 | 868 | 879 | 856 | 856 | 34,400 | 856 |
2024-04-09 | 872 | 876 | 860 | 860 | 31,800 | 860 |
2024-04-08 | 856 | 868 | 845 | 863 | 44,700 | 863 |
2024-04-05 | 847 | 861 | 836 | 854 | 73,800 | 854 |
2024-04-04 | 877 | 878 | 855 | 855 | 42,300 | 855 |
2024-04-03 | 859 | 876 | 846 | 853 | 96,900 | 853 |
2024-04-02 | 890 | 891 | 859 | 868 | 92,700 | 868 |
2024-04-01 | 900 | 906 | 885 | 889 | 68,000 | 889 |
2024-03-29 | 872 | 898 | 869 | 896 | 79,100 | 896 |
2024-03-28 | 889 | 894 | 876 | 876 | 72,000 | 876 |
2024-03-27 | 904 | 908 | 882 | 884 | 76,300 | 884 |
2024-03-26 | 897 | 908 | 888 | 896 | 64,600 | 896 |
2024-03-25 | 907 | 935 | 901 | 905 | 124,500 | 905 |
2024-03-22 | 912 | 924 | 893 | 906 | 129,400 | 906 |
2024-03-21 | 870 | 915 | 865 | 912 | 256,700 | 912 |
2024-03-19 | 841 | 850 | 826 | 847 | 188,300 | 847 |
2024-03-18 | 839 | 860 | 819 | 851 | 316,000 | 851 |
2024-03-15 | 877 | 884 | 814 | 829 | 603,800 | 829 |
2024-03-14 | 981 | 981 | 891 | 900 | 545,200 | 900 |
2024-03-13 | 1,017 | 1,024 | 986 | 989 | 118,100 | 989 |
2024-03-12 | 975 | 1,005 | 966 | 996 | 115,200 | 996 |
2024-03-11 | 1,003 | 1,024 | 976 | 982 | 199,400 | 982 |
2024-03-08 | 1,048 | 1,070 | 1,032 | 1,035 | 185,200 | 1,035 |
2024-03-07 | 1,150 | 1,151 | 1,066 | 1,071 | 186,500 | 1,071 |
2024-03-06 | 1,080 | 1,162 | 1,079 | 1,128 | 188,100 | 1,128 |
2024-03-05 | 1,130 | 1,130 | 1,048 | 1,097 | 308,300 | 1,097 |
2024-03-04 | 1,185 | 1,219 | 1,160 | 1,165 | 178,700 | 1,165 |
2024-03-01 | 1,153 | 1,160 | 1,129 | 1,133 | 95,800 | 1,133 |
2024-02-29 | 1,218 | 1,226 | 1,146 | 1,151 | 188,300 | 1,151 |
2024-02-28 | 1,200 | 1,258 | 1,195 | 1,222 | 104,000 | 1,222 |
2024-02-27 | 1,220 | 1,245 | 1,203 | 1,220 | 94,500 | 1,220 |
2024-02-26 | 1,188 | 1,260 | 1,178 | 1,249 | 198,900 | 1,249 |
2024-02-22 | 1,210 | 1,229 | 1,174 | 1,183 | 155,800 | 1,183 |
2024-02-21 | 1,220 | 1,230 | 1,182 | 1,190 | 115,500 | 1,190 |
2024-02-20 | 1,189 | 1,284 | 1,189 | 1,217 | 361,100 | 1,217 |
2024-02-19 | 1,218 | 1,259 | 1,173 | 1,198 | 340,400 | 1,198 |
2024-02-16 | 1,137 | 1,235 | 1,055 | 1,218 | 411,700 | 1,218 |
2024-02-15 | 1,147 | 1,149 | 1,107 | 1,123 | 167,600 | 1,123 |
2024-02-14 | 1,131 | 1,220 | 1,094 | 1,169 | 819,800 | 1,169 |
2024-02-13 | 1,029 | 1,071 | 1,025 | 1,052 | 317,600 | 1,052 |
2024-02-09 | 1,011 | 1,036 | 1,000 | 1,000 | 84,300 | 1,000 |
2024-02-08 | 1,000 | 1,021 | 982 | 1,004 | 72,400 | 1,004 |
2024-02-07 | 1,000 | 1,009 | 975 | 994 | 115,500 | 994 |
2024-02-06 | 1,025 | 1,025 | 995 | 1,002 | 46,400 | 1,002 |
2024-02-05 | 1,000 | 1,029 | 991 | 1,028 | 62,900 | 1,028 |
2024-02-02 | 1,009 | 1,018 | 997 | 998 | 41,000 | 998 |
2024-02-01 | 1,017 | 1,018 | 991 | 1,001 | 61,100 | 1,001 |
2024-01-31 | 1,023 | 1,025 | 997 | 1,025 | 47,700 | 1,025 |
2024-01-30 | 1,002 | 1,029 | 1,002 | 1,016 | 46,800 | 1,016 |
2024-01-29 | 1,012 | 1,014 | 996 | 999 | 44,100 | 999 |
2024-01-26 | 1,027 | 1,055 | 1,004 | 1,012 | 88,700 | 1,012 |
2024-01-25 | 1,007 | 1,039 | 1,000 | 1,030 | 64,400 | 1,030 |
2024-01-24 | 996 | 1,035 | 995 | 1,006 | 79,600 | 1,006 |
2024-01-23 | 1,004 | 1,013 | 978 | 990 | 52,000 | 990 |
2024-01-22 | 965 | 996 | 950 | 993 | 61,400 | 993 |
2024-01-19 | 961 | 986 | 958 | 965 | 42,400 | 965 |
2024-01-18 | 960 | 976 | 950 | 965 | 101,900 | 965 |
2024-01-17 | 988 | 1,000 | 965 | 970 | 111,800 | 970 |
2024-01-16 | 1,000 | 1,031 | 990 | 990 | 94,000 | 990 |
2024-01-15 | 1,003 | 1,017 | 995 | 1,000 | 40,600 | 1,000 |
2024-01-12 | 997 | 1,020 | 982 | 1,010 | 105,700 | 1,010 |
2024-01-11 | 1,047 | 1,047 | 1,004 | 1,007 | 75,200 | 1,007 |
2024-01-10 | 1,058 | 1,058 | 1,023 | 1,027 | 53,500 | 1,027 |
2024-01-09 | 980 | 1,062 | 980 | 1,057 | 245,300 | 1,057 |
2024-01-05 | 1,010 | 1,011 | 972 | 972 | 153,900 | 972 |
2024-01-04 | 980 | 1,020 | 952 | 1,020 | 132,400 | 1,020 |
分割・併合履歴 : なし