4168 (株)ヤプリ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 750 | 764 | 744 | 759 | 58,000 | 759 |
| 2025-05-21 | 794 | 798 | 758 | 758 | 96,000 | 758 |
| 2025-05-20 | 777 | 788 | 769 | 779 | 46,900 | 779 |
| 2025-05-19 | 791 | 798 | 778 | 779 | 53,400 | 779 |
| 2025-05-16 | 793 | 810 | 780 | 797 | 116,100 | 797 |
| 2025-05-15 | 770 | 832 | 766 | 793 | 563,400 | 793 |
| 2025-05-14 | 737 | 739 | 711 | 728 | 85,300 | 728 |
| 2025-05-13 | 721 | 730 | 715 | 730 | 70,400 | 730 |
| 2025-05-12 | 720 | 720 | 703 | 715 | 64,200 | 715 |
| 2025-05-09 | 723 | 726 | 713 | 717 | 34,500 | 717 |
| 2025-05-08 | 720 | 724 | 709 | 717 | 29,300 | 717 |
| 2025-05-07 | 724 | 724 | 707 | 710 | 30,500 | 710 |
| 2025-05-02 | 714 | 722 | 710 | 713 | 41,800 | 713 |
| 2025-05-01 | 711 | 726 | 711 | 714 | 31,300 | 714 |
| 2025-04-30 | 718 | 725 | 710 | 718 | 30,100 | 718 |
| 2025-04-28 | 713 | 725 | 713 | 718 | 16,100 | 718 |
| 2025-04-25 | 705 | 723 | 705 | 713 | 43,500 | 713 |
| 2025-04-24 | 696 | 700 | 689 | 697 | 21,500 | 697 |
| 2025-04-23 | 701 | 710 | 686 | 687 | 30,700 | 687 |
| 2025-04-22 | 698 | 701 | 686 | 689 | 17,000 | 689 |
| 2025-04-21 | 695 | 707 | 690 | 698 | 24,500 | 698 |
| 2025-04-18 | 689 | 708 | 686 | 700 | 35,900 | 700 |
| 2025-04-17 | 678 | 693 | 677 | 689 | 22,800 | 689 |
| 2025-04-16 | 684 | 685 | 672 | 672 | 39,800 | 672 |
| 2025-04-15 | 675 | 686 | 675 | 679 | 38,500 | 679 |
| 2025-04-14 | 680 | 695 | 674 | 674 | 52,600 | 674 |
| 2025-04-11 | 626 | 665 | 620 | 660 | 60,700 | 660 |
| 2025-04-10 | 660 | 666 | 642 | 652 | 88,600 | 652 |
| 2025-04-09 | 629 | 629 | 588 | 600 | 146,100 | 600 |
| 2025-04-08 | 625 | 657 | 625 | 639 | 126,300 | 639 |
| 2025-04-07 | 602 | 628 | 585 | 585 | 257,800 | 585 |
| 2025-04-04 | 680 | 687 | 645 | 668 | 200,300 | 668 |
| 2025-04-03 | 680 | 701 | 671 | 695 | 108,300 | 695 |
| 2025-04-02 | 707 | 713 | 702 | 705 | 28,200 | 705 |
| 2025-04-01 | 714 | 715 | 704 | 705 | 65,100 | 705 |
| 2025-03-31 | 730 | 730 | 707 | 714 | 84,100 | 714 |
| 2025-03-28 | 746 | 754 | 736 | 740 | 44,400 | 740 |
| 2025-03-27 | 758 | 759 | 734 | 744 | 98,000 | 744 |
| 2025-03-26 | 773 | 773 | 758 | 767 | 59,400 | 767 |
| 2025-03-25 | 754 | 775 | 746 | 775 | 84,400 | 775 |
| 2025-03-24 | 750 | 772 | 748 | 755 | 78,600 | 755 |
| 2025-03-21 | 757 | 761 | 746 | 748 | 73,900 | 748 |
| 2025-03-19 | 757 | 762 | 753 | 757 | 68,800 | 757 |
| 2025-03-18 | 757 | 761 | 743 | 757 | 60,600 | 757 |
| 2025-03-17 | 754 | 762 | 751 | 757 | 63,000 | 757 |
| 2025-03-14 | 744 | 758 | 735 | 754 | 124,400 | 754 |
| 2025-03-13 | 755 | 760 | 736 | 745 | 95,900 | 745 |
| 2025-03-12 | 722 | 753 | 720 | 749 | 156,800 | 749 |
| 2025-03-11 | 712 | 727 | 687 | 727 | 251,400 | 727 |
| 2025-03-10 | 719 | 730 | 716 | 726 | 71,800 | 726 |
| 2025-03-07 | 721 | 728 | 714 | 717 | 100,000 | 717 |
| 2025-03-06 | 734 | 738 | 726 | 733 | 58,100 | 733 |
| 2025-03-05 | 743 | 748 | 724 | 730 | 115,900 | 730 |
| 2025-03-04 | 733 | 740 | 717 | 740 | 113,800 | 740 |
| 2025-03-03 | 760 | 761 | 736 | 753 | 94,400 | 753 |
| 2025-02-28 | 735 | 748 | 724 | 747 | 118,000 | 747 |
| 2025-02-27 | 739 | 751 | 739 | 742 | 82,400 | 742 |
| 2025-02-26 | 725 | 743 | 718 | 740 | 130,500 | 740 |
| 2025-02-25 | 729 | 740 | 721 | 739 | 283,100 | 739 |
| 2025-02-21 | 791 | 806 | 751 | 752 | 295,100 | 752 |
| 2025-02-20 | 769 | 796 | 766 | 788 | 98,700 | 788 |
| 2025-02-19 | 776 | 784 | 767 | 769 | 117,500 | 769 |
| 2025-02-18 | 778 | 793 | 770 | 775 | 146,900 | 775 |
| 2025-02-17 | 792 | 797 | 748 | 769 | 473,500 | 769 |
| 2025-02-14 | 844 | 851 | 778 | 795 | 953,500 | 795 |
| 2025-02-13 | 895 | 913 | 883 | 904 | 412,500 | 904 |
| 2025-02-12 | 867 | 893 | 862 | 893 | 223,000 | 893 |
| 2025-02-10 | 827 | 855 | 813 | 854 | 118,100 | 854 |
| 2025-02-07 | 835 | 844 | 827 | 827 | 93,400 | 827 |
| 2025-02-06 | 855 | 868 | 833 | 835 | 98,100 | 835 |
| 2025-02-05 | 833 | 865 | 830 | 855 | 161,300 | 855 |
| 2025-02-04 | 830 | 833 | 817 | 833 | 86,800 | 833 |
| 2025-02-03 | 815 | 827 | 805 | 815 | 169,200 | 815 |
| 2025-01-31 | 859 | 859 | 834 | 839 | 86,900 | 839 |
| 2025-01-30 | 866 | 879 | 849 | 858 | 92,900 | 858 |
| 2025-01-29 | 846 | 920 | 846 | 861 | 466,500 | 861 |
| 2025-01-28 | 827 | 850 | 798 | 849 | 191,800 | 849 |
| 2025-01-27 | 851 | 864 | 837 | 841 | 179,600 | 841 |
| 2025-01-24 | 823 | 883 | 823 | 881 | 147,100 | 881 |
| 2025-01-23 | 826 | 826 | 809 | 818 | 40,200 | 818 |
| 2025-01-22 | 820 | 830 | 812 | 828 | 84,400 | 828 |
| 2025-01-21 | 861 | 861 | 796 | 817 | 258,300 | 817 |
| 2025-01-20 | 860 | 880 | 860 | 861 | 86,800 | 861 |
| 2025-01-17 | 851 | 859 | 835 | 858 | 105,600 | 858 |
| 2025-01-16 | 876 | 886 | 853 | 858 | 85,700 | 858 |
| 2025-01-15 | 900 | 903 | 863 | 879 | 87,000 | 879 |
| 2025-01-14 | 899 | 905 | 881 | 889 | 154,000 | 889 |
| 2025-01-10 | 856 | 904 | 849 | 904 | 236,200 | 904 |
| 2025-01-09 | 847 | 847 | 820 | 826 | 100,000 | 826 |
| 2025-01-08 | 860 | 866 | 844 | 850 | 69,400 | 850 |
| 2025-01-07 | 868 | 885 | 861 | 871 | 55,600 | 871 |
| 2025-01-06 | 875 | 897 | 863 | 868 | 74,800 | 868 |
分割・併合履歴 ： なし