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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 800 | 809 | 790 | 804 | 47,600 | 804 |
| 2024-12-02 | 809 | 809 | 786 | 797 | 68,600 | 797 |
| 2024-11-29 | 776 | 811 | 776 | 807 | 58,200 | 807 |
| 2024-11-28 | 768 | 798 | 768 | 779 | 33,800 | 779 |
| 2024-11-27 | 793 | 800 | 766 | 776 | 82,200 | 776 |
| 2024-11-26 | 820 | 820 | 770 | 798 | 78,400 | 798 |
| 2024-11-25 | 824 | 826 | 804 | 815 | 65,800 | 815 |
| 2024-11-22 | 819 | 829 | 805 | 809 | 43,000 | 809 |
| 2024-11-21 | 830 | 843 | 814 | 828 | 78,500 | 828 |
| 2024-11-20 | 840 | 844 | 803 | 817 | 76,800 | 817 |
| 2024-11-19 | 814 | 841 | 812 | 836 | 83,700 | 836 |
| 2024-11-18 | 802 | 827 | 794 | 816 | 74,100 | 816 |
| 2024-11-15 | 830 | 845 | 808 | 809 | 119,000 | 809 |
| 2024-11-14 | 837 | 850 | 819 | 838 | 251,000 | 838 |
| 2024-11-13 | 769 | 870 | 752 | 850 | 1,231,600 | 850 |
| 2024-11-12 | 709 | 723 | 708 | 721 | 82,600 | 721 |
| 2024-11-11 | 702 | 717 | 700 | 705 | 64,400 | 705 |
| 2024-11-08 | 694 | 709 | 689 | 702 | 62,500 | 702 |
| 2024-11-07 | 680 | 697 | 677 | 679 | 34,100 | 679 |
| 2024-11-06 | 697 | 697 | 675 | 682 | 27,300 | 682 |
| 2024-11-05 | 696 | 696 | 670 | 682 | 32,500 | 682 |
| 2024-11-01 | 698 | 704 | 682 | 684 | 40,100 | 684 |
| 2024-10-31 | 692 | 715 | 692 | 709 | 28,900 | 709 |
| 2024-10-30 | 682 | 704 | 681 | 696 | 49,400 | 696 |
| 2024-10-29 | 672 | 693 | 665 | 684 | 47,800 | 684 |
| 2024-10-28 | 638 | 672 | 631 | 672 | 71,000 | 672 |
| 2024-10-25 | 674 | 675 | 639 | 641 | 111,200 | 641 |
| 2024-10-24 | 675 | 680 | 661 | 675 | 50,600 | 675 |
| 2024-10-23 | 706 | 707 | 675 | 678 | 72,700 | 678 |
| 2024-10-22 | 721 | 724 | 697 | 703 | 61,800 | 703 |
| 2024-10-21 | 690 | 720 | 688 | 718 | 75,000 | 718 |
| 2024-10-18 | 695 | 695 | 678 | 687 | 37,900 | 687 |
| 2024-10-17 | 697 | 703 | 691 | 697 | 33,200 | 697 |
| 2024-10-16 | 697 | 703 | 685 | 690 | 72,200 | 690 |
| 2024-10-15 | 722 | 723 | 699 | 706 | 50,200 | 706 |
| 2024-10-11 | 718 | 722 | 710 | 716 | 34,500 | 716 |
| 2024-10-10 | 730 | 732 | 713 | 718 | 23,400 | 718 |
| 2024-10-09 | 709 | 729 | 705 | 725 | 53,100 | 725 |
| 2024-10-08 | 715 | 715 | 699 | 706 | 57,700 | 706 |
| 2024-10-07 | 740 | 741 | 714 | 723 | 60,900 | 723 |
| 2024-10-04 | 725 | 738 | 725 | 728 | 35,200 | 728 |
| 2024-10-03 | 734 | 738 | 726 | 731 | 40,500 | 731 |
| 2024-10-02 | 732 | 734 | 712 | 720 | 85,400 | 720 |
| 2024-10-01 | 761 | 764 | 747 | 747 | 66,800 | 747 |
| 2024-09-30 | 751 | 772 | 749 | 756 | 90,500 | 756 |
| 2024-09-27 | 785 | 790 | 769 | 781 | 126,300 | 781 |
| 2024-09-26 | 748 | 787 | 748 | 780 | 202,200 | 780 |
| 2024-09-25 | 735 | 748 | 727 | 727 | 48,700 | 727 |
| 2024-09-24 | 735 | 750 | 732 | 740 | 92,800 | 740 |
| 2024-09-20 | 734 | 737 | 725 | 734 | 71,400 | 734 |
| 2024-09-19 | 698 | 731 | 698 | 731 | 122,500 | 731 |
| 2024-09-18 | 667 | 693 | 667 | 692 | 120,900 | 692 |
| 2024-09-17 | 660 | 663 | 639 | 647 | 88,100 | 647 |
| 2024-09-13 | 665 | 682 | 654 | 660 | 215,400 | 660 |
| 2024-09-12 | 670 | 675 | 652 | 664 | 191,200 | 664 |
| 2024-09-11 | 684 | 693 | 636 | 640 | 207,300 | 640 |
| 2024-09-10 | 705 | 705 | 687 | 687 | 91,900 | 687 |
| 2024-09-09 | 682 | 730 | 682 | 704 | 126,500 | 704 |
| 2024-09-06 | 710 | 712 | 681 | 706 | 112,100 | 706 |
| 2024-09-05 | 686 | 723 | 686 | 706 | 75,300 | 706 |
| 2024-09-04 | 711 | 723 | 689 | 696 | 155,800 | 696 |
| 2024-09-03 | 716 | 744 | 716 | 741 | 70,500 | 741 |
| 2024-09-02 | 729 | 729 | 709 | 720 | 68,700 | 720 |
| 2024-08-30 | 708 | 734 | 708 | 734 | 74,700 | 734 |
| 2024-08-29 | 716 | 728 | 707 | 707 | 50,700 | 707 |
| 2024-08-28 | 745 | 757 | 720 | 726 | 112,500 | 726 |
| 2024-08-27 | 723 | 743 | 714 | 741 | 132,800 | 741 |
| 2024-08-26 | 691 | 715 | 683 | 712 | 102,000 | 712 |
| 2024-08-23 | 668 | 695 | 668 | 692 | 109,900 | 692 |
| 2024-08-22 | 685 | 688 | 664 | 668 | 86,300 | 668 |
| 2024-08-21 | 692 | 701 | 678 | 679 | 76,300 | 679 |
| 2024-08-20 | 688 | 715 | 688 | 699 | 102,200 | 699 |
| 2024-08-19 | 699 | 713 | 674 | 678 | 114,700 | 678 |
| 2024-08-16 | 700 | 711 | 690 | 704 | 105,700 | 704 |
| 2024-08-15 | 685 | 685 | 663 | 673 | 115,500 | 673 |
| 2024-08-14 | 652 | 695 | 627 | 690 | 200,500 | 690 |
| 2024-08-13 | 601 | 655 | 590 | 642 | 364,000 | 642 |
| 2024-08-09 | 669 | 678 | 645 | 660 | 180,900 | 660 |
| 2024-08-08 | 618 | 667 | 618 | 649 | 127,500 | 649 |
| 2024-08-07 | 605 | 645 | 604 | 628 | 257,600 | 628 |
| 2024-08-06 | 620 | 652 | 602 | 631 | 220,900 | 631 |
| 2024-08-05 | 643 | 651 | 593 | 593 | 246,600 | 593 |
| 2024-08-02 | 721 | 728 | 693 | 693 | 261,900 | 693 |
| 2024-08-01 | 787 | 788 | 747 | 750 | 147,800 | 750 |
| 2024-07-31 | 794 | 796 | 781 | 796 | 48,400 | 796 |
| 2024-07-30 | 809 | 810 | 784 | 794 | 67,000 | 794 |
| 2024-07-29 | 798 | 809 | 776 | 808 | 66,400 | 808 |
| 2024-07-26 | 785 | 806 | 783 | 784 | 104,600 | 784 |
| 2024-07-25 | 770 | 788 | 766 | 782 | 142,900 | 782 |
| 2024-07-24 | 808 | 814 | 785 | 785 | 87,100 | 785 |
| 2024-07-23 | 791 | 815 | 791 | 806 | 56,700 | 806 |
| 2024-07-22 | 802 | 807 | 786 | 788 | 101,800 | 788 |
| 2024-07-19 | 812 | 824 | 803 | 808 | 87,500 | 808 |
| 2024-07-18 | 835 | 854 | 823 | 823 | 116,400 | 823 |
| 2024-07-17 | 836 | 849 | 822 | 838 | 133,500 | 838 |
| 2024-07-16 | 820 | 828 | 804 | 816 | 116,300 | 816 |
| 2024-07-12 | 765 | 835 | 765 | 822 | 330,600 | 822 |
| 2024-07-11 | 785 | 789 | 756 | 769 | 214,100 | 769 |
| 2024-07-10 | 813 | 814 | 777 | 780 | 203,900 | 780 |
| 2024-07-09 | 781 | 802 | 771 | 797 | 264,900 | 797 |
| 2024-07-08 | 774 | 809 | 771 | 795 | 600,900 | 795 |
| 2024-07-05 | 728 | 743 | 724 | 737 | 75,300 | 737 |
| 2024-07-04 | 730 | 739 | 724 | 732 | 85,000 | 732 |
| 2024-07-03 | 728 | 737 | 722 | 726 | 63,400 | 726 |
| 2024-07-02 | 686 | 735 | 684 | 735 | 150,400 | 735 |
| 2024-07-01 | 713 | 720 | 684 | 686 | 182,000 | 686 |
| 2024-06-28 | 739 | 739 | 713 | 717 | 84,300 | 717 |
| 2024-06-27 | 714 | 745 | 709 | 724 | 113,000 | 724 |
| 2024-06-26 | 710 | 716 | 704 | 711 | 65,200 | 711 |
| 2024-06-25 | 694 | 716 | 691 | 714 | 147,100 | 714 |
| 2024-06-24 | 706 | 708 | 689 | 694 | 165,700 | 694 |
| 2024-06-21 | 688 | 727 | 688 | 713 | 263,300 | 713 |
| 2024-06-20 | 667 | 697 | 667 | 688 | 155,900 | 688 |
| 2024-06-19 | 658 | 673 | 658 | 669 | 108,200 | 669 |
| 2024-06-18 | 671 | 681 | 648 | 655 | 165,100 | 655 |
| 2024-06-17 | 675 | 680 | 661 | 670 | 96,800 | 670 |
| 2024-06-14 | 671 | 686 | 666 | 674 | 145,100 | 674 |
| 2024-06-13 | 688 | 697 | 681 | 681 | 94,500 | 681 |
| 2024-06-12 | 683 | 689 | 679 | 686 | 113,300 | 686 |
| 2024-06-11 | 684 | 699 | 678 | 690 | 108,500 | 690 |
| 2024-06-10 | 670 | 697 | 670 | 684 | 124,700 | 684 |
| 2024-06-07 | 683 | 686 | 676 | 680 | 94,000 | 680 |
| 2024-06-06 | 720 | 720 | 671 | 686 | 172,500 | 686 |
| 2024-06-05 | 717 | 731 | 704 | 710 | 103,600 | 710 |
| 2024-06-04 | 681 | 726 | 677 | 722 | 162,100 | 722 |
| 2024-06-03 | 705 | 706 | 680 | 681 | 110,100 | 681 |
| 2024-05-31 | 660 | 705 | 657 | 705 | 158,900 | 705 |
| 2024-05-30 | 667 | 679 | 657 | 669 | 145,900 | 669 |
| 2024-05-29 | 714 | 714 | 670 | 677 | 218,900 | 677 |
| 2024-05-28 | 712 | 720 | 704 | 706 | 32,900 | 706 |
| 2024-05-27 | 702 | 717 | 698 | 715 | 120,900 | 715 |
| 2024-05-24 | 690 | 721 | 690 | 700 | 135,700 | 700 |
| 2024-05-23 | 732 | 732 | 698 | 709 | 208,600 | 709 |
| 2024-05-22 | 761 | 770 | 725 | 726 | 297,700 | 726 |
| 2024-05-21 | 793 | 798 | 766 | 767 | 99,300 | 767 |
| 2024-05-20 | 777 | 811 | 771 | 798 | 109,500 | 798 |
| 2024-05-17 | 761 | 784 | 754 | 777 | 139,400 | 777 |
| 2024-05-16 | 802 | 802 | 752 | 764 | 263,300 | 764 |
| 2024-05-15 | 851 | 856 | 788 | 798 | 381,000 | 798 |
| 2024-05-14 | 868 | 892 | 837 | 866 | 633,900 | 866 |
| 2024-05-13 | 828 | 830 | 788 | 793 | 252,300 | 793 |
| 2024-05-10 | 852 | 854 | 817 | 826 | 78,300 | 826 |
| 2024-05-09 | 869 | 871 | 848 | 851 | 49,300 | 851 |
| 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
