2,483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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 8,560.0 | 8,590.0 | 8,440.0 | 8,500.0 | 4,250.0 | 325,700 |
| 2022/12/05 | 8,480.0 | 8,480.0 | 8,330.0 | 8,430.0 | 4,215.0 | 338,900 |
| 2022/12/02 | 8,650.0 | 8,670.0 | 8,470.0 | 8,510.0 | 4,255.0 | 536,700 |
| 2022/12/01 | 8,740.0 | 8,780.0 | 8,680.0 | 8,750.0 | 4,375.0 | 343,700 |
| 2022/11/30 | 8,700.0 | 8,820.0 | 8,680.0 | 8,750.0 | 4,375.0 | 697,500 |
| 2022/11/29 | 8,840.0 | 8,860.0 | 8,720.0 | 8,760.0 | 4,380.0 | 411,000 |
| 2022/11/28 | 8,860.0 | 8,880.0 | 8,740.0 | 8,830.0 | 4,415.0 | 409,800 |
| 2022/11/25 | 8,630.0 | 8,830.0 | 8,570.0 | 8,790.0 | 4,395.0 | 914,000 |
| 2022/11/24 | 8,470.0 | 8,540.0 | 8,440.0 | 8,460.0 | 4,230.0 | 443,000 |
| 2022/11/22 | 8,330.0 | 8,490.0 | 8,310.0 | 8,480.0 | 4,240.0 | 442,100 |
| 2022/11/21 | 8,330.0 | 8,440.0 | 8,260.0 | 8,300.0 | 4,150.0 | 504,300 |
| 2022/11/18 | 8,080.0 | 8,280.0 | 8,060.0 | 8,280.0 | 4,140.0 | 639,800 |
| 2022/11/17 | 7,980.0 | 8,130.0 | 7,960.0 | 8,070.0 | 4,035.0 | 707,000 |
| 2022/11/16 | 7,750.0 | 7,860.0 | 7,730.0 | 7,830.0 | 3,915.0 | 790,000 |
| 2022/11/15 | 8,000.0 | 8,050.0 | 7,750.0 | 7,750.0 | 3,875.0 | 872,900 |
| 2022/11/14 | 8,060.0 | 8,130.0 | 7,910.0 | 8,010.0 | 4,005.0 | 1,380,700 |
| 2022/11/11 | 8,370.0 | 8,380.0 | 7,770.0 | 7,940.0 | 3,970.0 | 1,860,100 |
| 2022/11/10 | 8,180.0 | 8,310.0 | 8,130.0 | 8,280.0 | 4,140.0 | 487,000 |
| 2022/11/09 | 8,300.0 | 8,310.0 | 8,190.0 | 8,240.0 | 4,120.0 | 359,700 |
| 2022/11/08 | 8,190.0 | 8,270.0 | 8,180.0 | 8,220.0 | 4,110.0 | 419,300 |
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。
