！決算発表予定日 2024/05/13
4168東証G貸借
業種 情報・通信業
ヤプリ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,744 (23/09/04) | 751 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,284 (24/02/20) | 808 (24/04/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 854 | 865 | 829 | 839 | -1 | -0.1 | 167,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 840 | +2.4 | 831 | 240,700 | 34,400 | 774,100 | 22.50 |
| 4/19 | 820 | -4.5 | 827 | 245,400 | 38,000 | 748,300 | 19.69 |
| 4/12 | 859 | +0.6 | 859 | 181,900 | 40,300 | 758,300 | 18.82 |
| 4/5 | 854 | -4.7 | 866 | 373,700 | 59,300 | 788,100 | 13.29 |
| 3/29 | 896 | -1.1 | 896 | 416,500 | 78,600 | 785,300 | 9.99 |
| 3/22 | 906 | +9.3 | 866 | 890,400 | 86,000 | 793,500 | 9.23 |
| 3/15 | 829 | -19.9 | 907 | 1,581,700 | 85,800 | 877,600 | 10.23 |
| 3/8 | 1,035 | -8.7 | 1,101 | 1,046,800 | 103,000 | 673,800 | 6.54 |
| 3/1 | 1,133 | -4.2 | 1,201 | 681,500 | 106,700 | 680,000 | 6.37 |
| 2/22 | 1,183 | -2.9 | 1,213 | 972,800 | 114,500 | 674,500 | 5.89 |
| 2/16 | 1,218 | +21.8 | 1,131 | 1,716,700 | 123,300 | 704,200 | 5.71 |
| 2/9 | 1,000 | +0.2 | 1,003 | 381,500 | 110,100 | 636,000 | 5.78 |
| 2/2 | 998 | -1.4 | 1,007 | 240,700 | 112,500 | 625,000 | 5.56 |
| 1/26 | 1,012 | +4.9 | 1,012 | 346,100 | 109,300 | 627,400 | 5.74 |
| 1/19 | 965 | -4.5 | 981 | 390,700 | 105,300 | 643,500 | 6.11 |
| 1/12 | 1,010 | +3.9 | 1,023 | 479,700 | 115,600 | 617,600 | 5.34 |
| 1/5 | 972 | -2.9 | 980 | 286,300 | ー | ー | ー |
| 12/29 | 1,001 | -0.4 | 987 | 578,500 | 105,000 | 599,000 | 5.70 |
| 12/22 | 1,005 | -1.4 | 1,027 | 590,000 | 127,200 | 620,600 | 4.88 |
| 12/15 | 1,019 | -5.1 | 1,025 | 826,500 | 144,100 | 605,500 | 4.20 |
| 12/8 | 1,074 | -12.5 | 1,121 | 903,700 | 122,500 | 631,200 | 5.15 |
| 12/1 | 1,227 | +11.4 | 1,201 | 966,500 | 136,800 | 619,900 | 4.53 |
| 11/24 | 1,101 | +4.1 | 1,123 | 431,700 | 126,600 | 618,700 | 4.89 |
| 11/17 | 1,058 | -10.0 | 1,115 | 640,800 | 124,400 | 639,500 | 5.14 |
| 11/10 | 1,176 | +10.4 | 1,143 | 756,300 | 127,100 | 597,400 | 4.70 |
| 11/2 | 1,065 | -1.0 | 1,067 | 374,800 | 130,400 | 585,600 | 4.49 |
| 10/27 | 1,076 | -2.2 | 1,116 | 569,900 | 135,400 | 591,400 | 4.37 |
| 10/20 | 1,100 | -4.6 | 1,096 | 562,700 | 141,000 | 601,000 | 4.26 |
| 10/13 | 1,153 | -0.3 | 1,185 | 568,400 | 142,600 | 638,000 | 4.47 |
| 10/6 | 1,156 | -5.7 | 1,188 | 917,400 | 149,500 | 644,600 | 4.31 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて