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) | 657 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,284 (24/02/20) | 657 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 705 | 706 | 680 | 681 | -24 | -3.4 | 220,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 866 | 907 | 742 | 753 | -98 | -11.5 | 1,357,300 |
| 3/31 | 910 | 955 | 840 | 851 | -49 | -5.4 | 935,200 |
| 3/24 | 901 | 941 | 875 | 900 | -9 | -1.0 | 821,700 |
| 3/17 | 847 | 921 | 817 | 909 | +49 | +5.7 | 1,427,700 |
| 3/10 | 877 | 947 | 808 | 860 | -17 | -1.9 | 2,872,300 |
| 3/3 | 912 | 921 | 860 | 877 | -50 | -5.4 | 913,100 |
| 2/24 | 1,019 | 1,019 | 905 | 927 | -96 | -9.4 | 668,700 |
| 2/17 | 1,220 | 1,230 | 1,012 | 1,023 | -199 | -16.3 | 590,100 |
| 2/10 | 1,150 | 1,238 | 1,124 | 1,222 | +83 | +7.3 | 325,900 |
| 2/3 | 1,081 | 1,150 | 1,081 | 1,139 | +58 | +5.4 | 223,600 |
| 1/27 | 1,112 | 1,150 | 1,080 | 1,081 | -17 | -1.6 | 306,300 |
| 1/20 | 1,065 | 1,115 | 1,032 | 1,098 | +23 | +2.1 | 242,700 |
| 1/13 | 1,032 | 1,102 | 1,017 | 1,075 | +73 | +7.3 | 193,000 |
| 1/6 | 1,128 | 1,144 | 1,002 | 1,002 | -126 | -11.2 | 192,400 |
| 12/30 | 1,003 | 1,186 | 986 | 1,128 | +140 | +14.2 | 618,500 |
| 12/23 | 1,050 | 1,085 | 976 | 988 | -72 | -6.8 | 467,700 |
| 12/16 | 1,076 | 1,114 | 1,042 | 1,060 | -46 | -4.2 | 436,900 |
| 12/9 | 1,198 | 1,198 | 1,030 | 1,106 | -102 | -8.4 | 1,015,800 |
| 12/2 | 1,150 | 1,233 | 1,112 | 1,208 | +47 | +4.1 | 750,500 |
| 11/25 | 1,137 | 1,236 | 1,106 | 1,161 | +46 | +4.1 | 558,700 |
| 11/18 | 1,401 | 1,425 | 1,115 | 1,115 | -412 | -27.0 | 897,300 |
| 11/11 | 1,386 | 1,550 | 1,370 | 1,527 | +169 | +12.4 | 349,400 |
| 11/4 | 1,428 | 1,428 | 1,335 | 1,358 | -86 | -6.0 | 192,700 |
| 10/28 | 1,378 | 1,455 | 1,351 | 1,444 | +110 | +8.3 | 313,500 |
| 10/21 | 1,194 | 1,381 | 1,151 | 1,334 | +140 | +11.7 | 453,700 |
| 10/14 | 1,216 | 1,223 | 1,149 | 1,194 | -51 | -4.1 | 206,700 |
| 10/7 | 1,096 | 1,284 | 1,077 | 1,245 | +140 | +12.7 | 270,500 |
| 9/30 | 1,175 | 1,188 | 1,077 | 1,105 | -122 | -9.9 | 554,800 |
| 9/22 | 1,322 | 1,355 | 1,219 | 1,227 | -94 | -7.1 | 173,800 |
| 9/16 | 1,509 | 1,510 | 1,307 | 1,321 | -159 | -10.7 | 235,300 |
▶︎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