1,141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) |
|---|---|---|---|---|---|---|
| 2025/01/29 | 5,520.0 | 5,560.0 | 5,510.0 | 5,550.0 | 1,110.0 | 36,900 |
| 2025/01/28 | 5,500.0 | 5,550.0 | 5,500.0 | 5,510.0 | 1,102.0 | 43,500 |
| 2025/01/27 | 5,510.0 | 5,570.0 | 5,510.0 | 5,550.0 | 1,110.0 | 45,900 |
| 2025/01/24 | 5,490.0 | 5,520.0 | 5,460.0 | 5,480.0 | 1,096.0 | 48,500 |
| 2025/01/23 | 5,500.0 | 5,500.0 | 5,460.0 | 5,480.0 | 1,096.0 | 56,000 |
| 2025/01/22 | 5,450.0 | 5,510.0 | 5,440.0 | 5,500.0 | 1,100.0 | 45,100 |
| 2025/01/21 | 5,450.0 | 5,480.0 | 5,420.0 | 5,450.0 | 1,090.0 | 49,900 |
| 2025/01/20 | 5,470.0 | 5,490.0 | 5,430.0 | 5,450.0 | 1,090.0 | 76,000 |
| 2025/01/17 | 5,370.0 | 5,420.0 | 5,330.0 | 5,400.0 | 1,080.0 | 171,100 |
| 2025/01/16 | 5,370.0 | 5,420.0 | 5,360.0 | 5,390.0 | 1,078.0 | 134,600 |
| 2025/01/15 | 5,330.0 | 5,380.0 | 5,330.0 | 5,350.0 | 1,070.0 | 61,900 |
| 2025/01/14 | 5,380.0 | 5,430.0 | 5,330.0 | 5,330.0 | 1,066.0 | 92,700 |
| 2025/01/10 | 5,400.0 | 5,450.0 | 5,380.0 | 5,380.0 | 1,076.0 | 78,100 |
| 2025/01/09 | 5,500.0 | 5,510.0 | 5,450.0 | 5,460.0 | 1,092.0 | 76,200 |
| 2025/01/08 | 5,540.0 | 5,550.0 | 5,500.0 | 5,500.0 | 1,100.0 | 62,100 |
| 2025/01/07 | 5,580.0 | 5,620.0 | 5,560.0 | 5,560.0 | 1,112.0 | 105,400 |
| 2025/01/06 | 5,610.0 | 5,630.0 | 5,570.0 | 5,580.0 | 1,116.0 | 97,400 |
| 2024/12/30 | 5,590.0 | 5,640.0 | 5,590.0 | 5,610.0 | 1,122.0 | 67,500 |
| 2024/12/27 | 5,580.0 | 5,610.0 | 5,550.0 | 5,580.0 | 1,116.0 | 66,300 |
| 2024/12/26 | 5,580.0 | 5,580.0 | 5,520.0 | 5,570.0 | 1,114.0 | 50,500 |
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。
