！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 846 | 851 | 829 | 839 | -21 | -2.4 | 126,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 900 | 906 | 808 | 860 | -36 | -4.0 | 1,082,100 |
| 24/03 | 1,153 | 1,219 | 814 | 896 | -255 | -22.2 | 4,031,200 |
| 24/02 | 1,017 | 1,284 | 975 | 1,151 | +126 | +12.3 | 3,758,800 |
| 24/01 | 980 | 1,062 | 950 | 1,025 | +24 | +2.4 | 1,641,400 |
| 23/12 | 1,218 | 1,259 | 952 | 1,001 | -238 | -19.2 | 3,047,200 |
| 23/11 | 1,106 | 1,285 | 1,031 | 1,239 | +159 | +14.7 | 2,840,400 |
| 23/10 | 1,236 | 1,284 | 1,044 | 1,080 | -146 | -11.9 | 2,799,600 |
| 23/09 | 1,694 | 1,744 | 1,214 | 1,226 | -444 | -26.6 | 10,568,000 |
| 23/08 | 1,340 | 1,680 | 1,070 | 1,670 | +345 | +26.0 | 6,176,300 |
| 23/07 | 1,525 | 1,540 | 1,232 | 1,325 | -170 | -11.4 | 3,204,100 |
| 23/06 | 1,084 | 1,665 | 1,074 | 1,495 | +426 | +39.9 | 9,676,200 |
| 23/05 | 784 | 1,111 | 751 | 1,069 | +285 | +36.4 | 8,019,000 |
| 23/04 | 866 | 907 | 742 | 784 | -67 | -7.9 | 3,565,200 |
| 23/03 | 897 | 955 | 808 | 851 | -46 | -5.1 | 6,603,300 |
| 23/02 | 1,094 | 1,238 | 883 | 897 | -193 | -17.7 | 2,103,000 |
| 23/01 | 1,128 | 1,150 | 1,002 | 1,090 | -38 | -3.4 | 1,006,400 |
| 22/12 | 1,173 | 1,233 | 976 | 1,128 | -15 | -1.3 | 3,032,500 |
| 22/11 | 1,384 | 1,550 | 1,106 | 1,143 | -213 | -15.7 | 2,173,400 |
| 22/10 | 1,096 | 1,455 | 1,077 | 1,356 | +251 | +22.7 | 1,326,000 |
| 22/09 | 1,445 | 1,547 | 1,077 | 1,105 | -357 | -24.4 | 1,285,500 |
| 22/08 | 1,890 | 1,900 | 1,441 | 1,462 | -417 | -22.2 | 1,478,200 |
| 22/07 | 2,166 | 2,179 | 1,672 | 1,879 | -312 | -14.2 | 1,528,500 |
| 22/06 | 1,434 | 2,398 | 1,321 | 2,191 | +740 | +51.0 | 3,704,600 |
| 22/05 | 1,653 | 1,713 | 1,051 | 1,451 | -239 | -14.1 | 3,847,000 |
| 22/04 | 2,260 | 2,614 | 1,674 | 1,690 | -583 | -25.7 | 1,968,300 |
| 22/03 | 2,086 | 2,446 | 1,780 | 2,273 | +237 | +11.6 | 3,190,000 |
| 22/02 | 2,251 | 2,394 | 1,673 | 2,036 | -65 | -3.1 | 2,879,300 |
| 22/01 | 3,710 | 3,715 | 1,938 | 2,101 | -1,609 | -43.4 | 2,681,800 |
| 21/12 | 4,460 | 4,495 | 3,465 | 3,710 | -785 | -17.5 | 1,564,100 |
| 21/11 | 4,365 | 5,350 | 4,035 | 4,495 | +200 | +4.7 | 2,012,000 |
▶︎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