2,490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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 8,640.0 | 8,750.0 | 8,610.0 | 8,690.0 | 4,345.0 | 439,200 |
| 2017/12/06 | 8,470.0 | 8,630.0 | 8,450.0 | 8,520.0 | 4,260.0 | 274,500 |
| 2017/12/05 | 8,420.0 | 8,530.0 | 8,340.0 | 8,510.0 | 4,255.0 | 282,900 |
| 2017/12/04 | 8,520.0 | 8,570.0 | 8,420.0 | 8,420.0 | 4,210.0 | 392,300 |
| 2017/12/01 | 8,770.0 | 8,790.0 | 8,500.0 | 8,510.0 | 4,255.0 | 561,400 |
| 2017/11/30 | 8,790.0 | 8,810.0 | 8,670.0 | 8,760.0 | 4,380.0 | 446,700 |
| 2017/11/29 | 8,800.0 | 8,900.0 | 8,770.0 | 8,880.0 | 4,440.0 | 240,200 |
| 2017/11/28 | 8,780.0 | 8,810.0 | 8,710.0 | 8,760.0 | 4,380.0 | 357,000 |
| 2017/11/27 | 8,840.0 | 8,880.0 | 8,760.0 | 8,760.0 | 4,380.0 | 332,800 |
| 2017/11/24 | 8,750.0 | 8,880.0 | 8,730.0 | 8,840.0 | 4,420.0 | 339,800 |
| 2017/11/22 | 8,940.0 | 8,970.0 | 8,810.0 | 8,870.0 | 4,435.0 | 372,000 |
| 2017/11/21 | 8,830.0 | 9,000.0 | 8,760.0 | 8,910.0 | 4,455.0 | 335,000 |
| 2017/11/20 | 8,700.0 | 8,890.0 | 8,700.0 | 8,840.0 | 4,420.0 | 397,600 |
| 2017/11/17 | 8,890.0 | 8,960.0 | 8,770.0 | 8,850.0 | 4,425.0 | 479,700 |
| 2017/11/16 | 8,710.0 | 8,910.0 | 8,660.0 | 8,870.0 | 4,435.0 | 451,400 |
| 2017/11/15 | 8,850.0 | 8,940.0 | 8,790.0 | 8,830.0 | 4,415.0 | 405,600 |
| 2017/11/14 | 9,110.0 | 9,210.0 | 8,900.0 | 8,960.0 | 4,480.0 | 516,100 |
| 2017/11/13 | 9,110.0 | 9,310.0 | 9,110.0 | 9,260.0 | 4,630.0 | 420,600 |
| 2017/11/10 | 9,400.0 | 9,620.0 | 9,150.0 | 9,260.0 | 4,630.0 | 650,800 |
| 2017/11/09 | 9,550.0 | 9,640.0 | 9,330.0 | 9,520.0 | 4,760.0 | 353,400 |
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。
