1,130円
ヨドコウ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) |
|---|---|---|---|---|---|---|
| 2025/07/02 | 1,120.0 | 1,126.0 | 1,112.0 | 1,121.0 | 1,121.0 | 298,000 |
| 2025/07/01 | 1,132.0 | 1,139.0 | 1,124.0 | 1,134.0 | 1,134.0 | 261,000 |
| 2025/06/30 | 1,134.0 | 1,171.0 | 1,133.0 | 1,146.0 | 1,146.0 | 700,700 |
| 2025/06/27 | 1,204.0 | 1,204.0 | 1,116.0 | 1,129.0 | 1,129.0 | 1,070,700 |
| 2025/06/26 | 5,360.0 | 5,440.0 | 5,360.0 | 5,420.0 | 1,084.0 | 61,500 |
| 2025/06/25 | 5,360.0 | 5,390.0 | 5,330.0 | 5,350.0 | 1,070.0 | 48,300 |
| 2025/06/24 | 5,480.0 | 5,480.0 | 5,360.0 | 5,360.0 | 1,072.0 | 67,900 |
| 2025/06/23 | 5,520.0 | 5,530.0 | 5,450.0 | 5,450.0 | 1,090.0 | 49,600 |
| 2025/06/20 | 5,550.0 | 5,570.0 | 5,520.0 | 5,520.0 | 1,104.0 | 146,900 |
| 2025/06/19 | 5,540.0 | 5,550.0 | 5,510.0 | 5,540.0 | 1,108.0 | 42,500 |
| 2025/06/18 | 5,560.0 | 5,570.0 | 5,540.0 | 5,540.0 | 1,108.0 | 35,400 |
| 2025/06/17 | 5,570.0 | 5,600.0 | 5,550.0 | 5,550.0 | 1,110.0 | 47,500 |
| 2025/06/16 | 5,630.0 | 5,640.0 | 5,560.0 | 5,570.0 | 1,114.0 | 51,400 |
| 2025/06/13 | 5,610.0 | 5,620.0 | 5,550.0 | 5,570.0 | 1,114.0 | 55,400 |
| 2025/06/12 | 5,620.0 | 5,650.0 | 5,560.0 | 5,610.0 | 1,122.0 | 53,500 |
| 2025/06/11 | 5,590.0 | 5,660.0 | 5,580.0 | 5,640.0 | 1,128.0 | 47,200 |
| 2025/06/10 | 5,580.0 | 5,630.0 | 5,560.0 | 5,590.0 | 1,118.0 | 59,200 |
| 2025/06/09 | 5,550.0 | 5,580.0 | 5,540.0 | 5,570.0 | 1,114.0 | 46,600 |
| 2025/06/06 | 5,550.0 | 5,560.0 | 5,520.0 | 5,540.0 | 1,108.0 | 34,200 |
| 2025/06/05 | 5,520.0 | 5,530.0 | 5,500.0 | 5,530.0 | 1,106.0 | 39,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ヨドコウの取引履歴を振り返りませんか？
ヨドコウ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。
