2,482円
ヤクルト本社の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 9,100.0 | 9,180.0 | 9,100.0 | 9,140.0 | 4,570.0 | 344,700 |
| 2023/02/02 | 9,230.0 | 9,280.0 | 9,060.0 | 9,090.0 | 4,545.0 | 510,700 |
| 2023/02/01 | 9,290.0 | 9,310.0 | 9,200.0 | 9,220.0 | 4,610.0 | 428,800 |
| 2023/01/31 | 9,240.0 | 9,290.0 | 9,180.0 | 9,260.0 | 4,630.0 | 374,400 |
| 2023/01/30 | 9,120.0 | 9,240.0 | 9,100.0 | 9,200.0 | 4,600.0 | 352,400 |
| 2023/01/27 | 9,360.0 | 9,390.0 | 9,010.0 | 9,130.0 | 4,565.0 | 458,100 |
| 2023/01/26 | 9,460.0 | 9,500.0 | 9,330.0 | 9,400.0 | 4,700.0 | 440,900 |
| 2023/01/25 | 9,250.0 | 9,320.0 | 9,190.0 | 9,310.0 | 4,655.0 | 354,200 |
| 2023/01/24 | 9,160.0 | 9,230.0 | 9,110.0 | 9,210.0 | 4,605.0 | 321,700 |
| 2023/01/23 | 9,080.0 | 9,180.0 | 9,070.0 | 9,110.0 | 4,555.0 | 309,000 |
| 2023/01/20 | 9,000.0 | 9,130.0 | 8,940.0 | 9,080.0 | 4,540.0 | 537,500 |
| 2023/01/19 | 8,840.0 | 8,970.0 | 8,830.0 | 8,950.0 | 4,475.0 | 399,400 |
| 2023/01/18 | 8,810.0 | 8,920.0 | 8,740.0 | 8,880.0 | 4,440.0 | 575,600 |
| 2023/01/17 | 8,800.0 | 8,830.0 | 8,720.0 | 8,760.0 | 4,380.0 | 317,200 |
| 2023/01/16 | 8,750.0 | 8,890.0 | 8,730.0 | 8,750.0 | 4,375.0 | 331,700 |
| 2023/01/13 | 8,980.0 | 9,070.0 | 8,800.0 | 8,820.0 | 4,410.0 | 371,000 |
| 2023/01/12 | 8,930.0 | 9,070.0 | 8,930.0 | 9,040.0 | 4,520.0 | 380,500 |
| 2023/01/11 | 8,990.0 | 9,250.0 | 8,870.0 | 8,900.0 | 4,450.0 | 1,089,700 |
| 2023/01/10 | 8,630.0 | 8,890.0 | 8,600.0 | 8,860.0 | 4,430.0 | 814,500 |
| 2023/01/06 | 8,500.0 | 8,500.0 | 8,330.0 | 8,480.0 | 4,240.0 | 426,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ヤクルト本社の取引履歴を振り返りませんか？
ヤクルト本社の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
