KabuInsight

ヤプリ

4168
グロース/情報･通信業/Yappli,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13690.0704.0688.0699.0-8.0-1.13%92,600
2026-03-12726.0726.0704.0707.0-24.0-3.28%119,300
2026-03-11745.0745.0731.0731.0-13.0-1.75%66,600
2026-03-10718.0744.0713.0744.0+32.0+4.49%114,300
2026-03-09715.0723.0695.0712.0-29.0-3.91%290,200
2026-03-06729.0753.0717.0741.0+17.0+2.35%293,600
2026-03-05716.0735.0716.0724.0+23.0+3.28%167,500
2026-03-04700.0722.0686.0701.0-4.0-0.57%174,000
2026-03-03738.0738.0705.0705.0-26.0-3.56%113,200
2026-03-02740.0743.0723.0731.0-24.0-3.18%109,300
2026-02-27742.0770.0742.0755.0+21.0+2.86%183,800
2026-02-26702.0737.0702.0734.0+36.0+5.16%153,200
2026-02-25680.0705.0680.0698.0+23.0+3.41%217,400
2026-02-24717.0718.0672.0675.0-46.0-6.38%371,600
2026-02-20736.0737.0710.0721.0-24.0-3.22%148,300
2026-02-19738.0752.0726.0745.0+15.0+2.05%117,900
2026-02-18741.0742.0720.0730.0-15.0-2.01%166,600
2026-02-17727.0751.0715.0745.0+19.0+2.62%224,800
2026-02-16720.0732.0686.0726.0-52.0-6.68%898,900
2026-02-13832.0835.0778.0778.0-69.0-8.15%489,200
2026-02-12847.0856.0837.0847.0+10.0+1.19%176,300
2026-02-10816.0838.0816.0837.0+22.0+2.70%132,100
2026-02-09819.0820.0807.0815.0+1.0+0.12%109,600
2026-02-06822.0830.0806.0814.0-11.0-1.33%198,100
2026-02-05810.0830.0807.0825.0+17.0+2.10%221,800
2026-02-04819.0820.0802.0808.0-14.0-1.70%231,000
2026-02-03825.0831.0817.0822.0+6.0+0.74%90,500
2026-02-02822.0847.0815.0816.0-3.0-0.37%183,400
2026-01-30817.0831.0813.0819.0+1.0+0.12%103,900
2026-01-29812.0822.0805.0818.0+6.0+0.74%72,700
2026-01-28810.0817.0801.0812.0-6.0-0.73%75,500
2026-01-27811.0820.0801.0818.0+8.0+0.99%76,400
2026-01-26822.0827.0810.0810.0-26.0-3.11%135,200
2026-01-23824.0843.0820.0836.0+20.0+2.45%132,900
2026-01-22813.0821.0809.0816.0+3.0+0.37%113,500
2026-01-21807.0818.0794.0813.0-9.0-1.09%174,600
2026-01-20842.0846.0821.0822.0-24.0-2.84%155,000
2026-01-19859.0859.0836.0846.0-11.0-1.28%92,800
2026-01-16849.0863.0842.0857.0+11.0+1.30%98,200
2026-01-15820.0849.0814.0846.0+25.0+3.05%138,500
2026-01-14826.0840.0820.0821.0-13.0-1.56%109,200
2026-01-13847.0847.0821.0834.0-13.0-1.53%139,800
2026-01-09842.0849.0837.0847.0+10.0+1.19%101,500
2026-01-08823.0844.0818.0837.0+19.0+2.32%144,200
2026-01-07810.0824.0804.0818.0+3.0+0.37%121,300
2026-01-06811.0828.0811.0815.0+5.0+0.62%127,300
2026-01-05835.0835.0804.0810.0-29.0-3.46%224,600
2025-12-30844.0851.0837.0839.0-2.0-0.24%85,900
2025-12-29846.0848.0835.0841.0-5.0-0.59%126,700
2025-12-26846.0851.0840.0846.00.00.00%167,700
2025-12-25841.0853.0835.0846.0+7.0+0.83%150,900
2025-12-24852.0854.0836.0839.0-24.0-2.78%166,800
2025-12-23837.0870.0837.0863.0+32.0+3.85%183,200
2025-12-22849.0851.0827.0831.0-13.0-1.54%184,900
2025-12-19833.0850.0832.0844.0-2.0-0.24%136,700
2025-12-18831.0855.0830.0846.0+12.0+1.44%125,700
2025-12-17848.0850.0823.0834.0-17.0-2.00%167,200
2025-12-16868.0869.0851.0851.0-19.0-2.18%108,900
2025-12-15841.0891.0839.0870.0+29.0+3.45%268,100
2025-12-12834.0845.0831.0841.0+8.0+0.96%123,300
2025-12-11856.0858.0831.0833.0-23.0-2.69%184,300
2025-12-10855.0869.0848.0856.0-4.0-0.47%188,900
2025-12-09892.0894.0857.0860.0-37.0-4.12%246,200
2025-12-08880.0900.0870.0897.0+7.0+0.79%206,400
2025-12-05914.0922.0890.0890.0-30.0-3.26%232,800
2025-12-04906.0921.0903.0920.0+12.0+1.32%92,200
2025-12-03929.0937.0908.0908.0-12.0-1.30%158,100
2025-12-02936.0942.0920.0920.0-22.0-2.34%124,300
2025-12-01955.0959.0924.0942.0-7.0-0.74%172,900
2025-11-28944.0956.0939.0949.0+3.0+0.32%184,100
2025-11-27972.0972.0936.0946.0-37.0-3.76%290,900
2025-11-26972.0997.0962.0983.0+26.0+2.72%102,600
2025-11-25998.01,000.0950.0957.0-26.0-2.64%154,000
2025-11-21930.0985.0930.0983.0+40.0+4.24%172,700
2025-11-20967.0973.0935.0943.0-4.0-0.42%160,300
2025-11-19963.0977.0938.0947.0-2.0-0.21%157,900
2025-11-18981.0981.0942.0949.0-47.0-4.72%294,800
2025-11-171,017.01,024.0980.0996.0-37.0-3.58%285,100
2025-11-14965.01,073.0952.01,033.0+67.0+6.94%784,100
2025-11-13986.0989.0948.0966.0-8.0-0.82%457,400
2025-11-12970.0989.0954.0974.0+1.0+0.10%172,600
2025-11-11951.0973.0940.0973.0+27.0+2.85%149,600
2025-11-10932.0950.0930.0946.0+25.0+2.71%103,500
2025-11-07923.0935.0910.0921.0-8.0-0.86%123,000
2025-11-06955.0962.0929.0929.0-17.0-1.80%136,800
2025-11-05938.0946.0905.0946.0-4.0-0.42%277,900
2025-11-04976.0976.0943.0950.0-22.0-2.26%200,500
2025-10-31946.0980.0945.0972.0+26.0+2.75%147,200
2025-10-30945.0960.0940.0946.0-14.0-1.46%152,800
2025-10-29976.0986.0947.0960.0-17.0-1.74%184,000
2025-10-281,011.01,011.0974.0977.0-34.0-3.36%193,200
2025-10-271,010.01,024.01,005.01,011.0+9.0+0.90%117,400
2025-10-241,028.01,030.0995.01,002.0-18.0-1.76%189,300
2025-10-231,045.01,047.01,020.01,020.0-35.0-3.32%217,100
2025-10-22999.01,055.0998.01,055.0+66.0+6.67%301,200
2025-10-211,015.01,023.0989.0989.0-24.0-2.37%100,200
2025-10-20989.01,019.0982.01,013.0+45.0+4.65%111,400
2025-10-17985.0992.0968.0968.0-31.0-3.10%124,600
2025-10-161,005.01,018.0987.0999.0-3.0-0.30%94,500
2025-10-15962.01,005.0959.01,002.0+50.0+5.25%152,000
2025-10-14975.0991.0947.0952.0-51.0-5.08%335,800
2025-10-10984.01,006.0983.01,003.0+3.0+0.30%154,300
2025-10-09997.01,009.0988.01,000.0+6.0+0.60%90,300
2025-10-08980.01,000.0973.0994.0+14.0+1.43%80,900
2025-10-071,002.01,004.0976.0980.0-25.0-2.49%116,900
2025-10-061,024.01,024.0987.01,005.0+13.0+1.31%136,300
2025-10-03957.01,002.0955.0992.0+28.0+2.90%111,300
2025-10-02979.0992.0959.0964.0-14.0-1.43%133,200
2025-10-011,003.01,003.0971.0978.0-28.0-2.78%173,900
2025-09-301,000.01,011.0992.01,006.0+6.0+0.60%81,300
2025-09-291,017.01,017.0988.01,000.0-19.0-1.86%131,200
2025-09-26993.01,030.0990.01,019.0+26.0+2.62%165,200
2025-09-251,001.01,003.0980.0993.0-8.0-0.80%248,300
2025-09-241,046.01,046.01,001.01,001.0-57.0-5.39%262,500
2025-09-221,080.01,086.01,047.01,058.0-9.0-0.84%126,900
2025-09-191,043.01,080.01,031.01,067.0+36.0+3.49%254,100
2025-09-181,025.01,045.01,020.01,031.0+11.0+1.08%148,100
2025-09-171,063.01,064.01,020.01,020.0-58.0-5.38%360,000
2025-09-161,087.01,094.01,065.01,078.0-28.0-2.53%206,700
2025-09-121,127.01,127.01,104.01,106.0——185,500

直近120営業日分を表示