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
756.9
円
(09:34)
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) | 752 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,284 (24/02/20) | 752 (24/05/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 777 | 811 | 753 | 762 | -15 | -1.9 | 284,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,131 | 1,141 | 1,056 | 1,100 | -53 | -4.6 | 562,700 |
| 10/13 | 1,160 | 1,234 | 1,138 | 1,153 | -3 | -0.3 | 568,400 |
| 10/6 | 1,236 | 1,284 | 1,128 | 1,156 | -70 | -5.7 | 917,400 |
| 9/29 | 1,288 | 1,378 | 1,218 | 1,226 | -85 | -6.5 | 1,653,900 |
| 9/22 | 1,354 | 1,366 | 1,214 | 1,311 | -73 | -5.3 | 2,410,300 |
| 9/15 | 1,650 | 1,684 | 1,370 | 1,384 | -306 | -18.1 | 2,609,900 |
| 9/8 | 1,668 | 1,744 | 1,539 | 1,690 | +27 | +1.6 | 3,382,000 |
| 9/1 | 1,461 | 1,730 | 1,357 | 1,663 | +221 | +15.3 | 2,240,500 |
| 8/25 | 1,389 | 1,541 | 1,331 | 1,442 | +53 | +3.8 | 1,474,400 |
| 8/18 | 1,184 | 1,408 | 1,070 | 1,389 | +87 | +6.7 | 1,649,000 |
| 8/10 | 1,394 | 1,469 | 1,279 | 1,302 | -122 | -8.6 | 807,600 |
| 8/4 | 1,312 | 1,445 | 1,294 | 1,424 | +142 | +11.1 | 625,500 |
| 7/28 | 1,264 | 1,317 | 1,232 | 1,282 | +2 | +0.2 | 509,100 |
| 7/21 | 1,340 | 1,396 | 1,251 | 1,280 | -72 | -5.3 | 502,600 |
| 7/14 | 1,397 | 1,440 | 1,315 | 1,352 | -56 | -4.0 | 961,000 |
| 7/7 | 1,525 | 1,540 | 1,360 | 1,408 | -87 | -5.8 | 1,122,600 |
| 6/30 | 1,500 | 1,554 | 1,360 | 1,495 | -33 | -2.2 | 1,268,800 |
| 6/23 | 1,573 | 1,665 | 1,484 | 1,528 | -20 | -1.3 | 2,159,300 |
| 6/16 | 1,168 | 1,548 | 1,165 | 1,548 | +436 | +39.2 | 3,033,600 |
| 6/9 | 1,135 | 1,241 | 1,092 | 1,112 | -6 | -0.5 | 1,744,600 |
| 6/2 | 970 | 1,173 | 946 | 1,118 | +174 | +18.4 | 3,096,700 |
| 5/26 | 1,090 | 1,111 | 939 | 944 | -116 | -10.9 | 1,940,700 |
| 5/19 | 923 | 1,080 | 909 | 1,060 | +287 | +37.1 | 3,770,000 |
| 5/12 | 760 | 799 | 751 | 773 | +7 | +0.9 | 528,600 |
| 5/2 | 784 | 791 | 751 | 766 | -18 | -2.3 | 152,900 |
| 4/28 | 804 | 826 | 763 | 784 | -16 | -2.0 | 606,800 |
| 4/21 | 818 | 885 | 800 | 800 | -18 | -2.2 | 866,500 |
| 4/14 | 756 | 824 | 747 | 818 | +65 | +8.6 | 734,600 |
| 4/7 | 866 | 907 | 742 | 753 | -98 | -11.5 | 1,357,300 |
| 3/31 | 910 | 955 | 840 | 851 | -49 | -5.4 | 935,200 |
▶︎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