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
2024-03-2987289886989679,100896
2024-03-2888989487687672,000876
2024-03-2790490888288476,300884
2024-03-2689790888889664,600896
2024-03-25907935901905124,500905
2024-03-22912924893906129,400906
2024-03-21870915865912256,700912
2024-03-19841850826847188,300847
2024-03-18839860819851316,000851
2024-03-15877884814829603,800829
2024-03-14981981891900545,200900
2024-03-131,0171,024986989118,100989
2024-03-129751,005966996115,200996
2024-03-111,0031,024976982199,400982
2024-03-081,0481,0701,0321,035185,2001,035
2024-03-071,1501,1511,0661,071186,5001,071
2024-03-061,0801,1621,0791,128188,1001,128
2024-03-051,1301,1301,0481,097308,3001,097
2024-03-041,1851,2191,1601,165178,7001,165
2024-03-011,1531,1601,1291,13395,8001,133
2024-02-291,2181,2261,1461,151188,3001,151
2024-02-281,2001,2581,1951,222104,0001,222
2024-02-271,2201,2451,2031,22094,5001,220
2024-02-261,1881,2601,1781,249198,9001,249
2024-02-221,2101,2291,1741,183155,8001,183
2024-02-211,2201,2301,1821,190115,5001,190
2024-02-201,1891,2841,1891,217361,1001,217
2024-02-191,2181,2591,1731,198340,4001,198
2024-02-161,1371,2351,0551,218411,7001,218
2024-02-151,1471,1491,1071,123167,6001,123
2024-02-141,1311,2201,0941,169819,8001,169
2024-02-131,0291,0711,0251,052317,6001,052
2024-02-091,0111,0361,0001,00084,3001,000
2024-02-081,0001,0219821,00472,4001,004
2024-02-071,0001,009975994115,500994
2024-02-061,0251,0259951,00246,4001,002
2024-02-051,0001,0299911,02862,9001,028
2024-02-021,0091,01899799841,000998
2024-02-011,0171,0189911,00161,1001,001
2024-01-311,0231,0259971,02547,7001,025
2024-01-301,0021,0291,0021,01646,8001,016
2024-01-291,0121,01499699944,100999
2024-01-261,0271,0551,0041,01288,7001,012
2024-01-251,0071,0391,0001,03064,4001,030
2024-01-249961,0359951,00679,6001,006
2024-01-231,0041,01397899052,000990
2024-01-2296599695099361,400993
2024-01-1996198695896542,400965
2024-01-18960976950965101,900965
2024-01-179881,000965970111,800970
2024-01-161,0001,03199099094,000990
2024-01-151,0031,0179951,00040,6001,000
2024-01-129971,0209821,010105,7001,010
2024-01-111,0471,0471,0041,00775,2001,007
2024-01-101,0581,0581,0231,02753,5001,027
2024-01-099801,0629801,057245,3001,057
2024-01-051,0101,011972972153,900972
2024-01-049801,0209521,020132,4001,020

分割・併合履歴 : なし