ヤクルト本社(2267)の株価時系列情報
ヤクルト本社(2267)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,000 | 3,004 | 2,954 | 2,979 | 1,717,500 |
| 2024/04/18 | 3,026 | 3,058 | 3,001 | 3,001 | 1,335,400 |
| 2024/04/17 | 3,065 | 3,065 | 3,014 | 3,015 | 1,772,400 |
| 2024/04/16 | 2,969 | 3,066 | 2,938 | 3,066 | 2,669,400 |
| 2024/04/15 | 2,947 | 2,960 | 2,923 | 2,958 | 1,085,400 |
| 2024/04/12 | 2,953 | 2,980 | 2,948 | 2,953 | 1,331,700 |
| 2024/04/11 | 2,980 | 2,980 | 2,921 | 2,950 | 2,492,000 |
| 2024/04/10 | 2,999 | 3,019 | 2,986 | 2,986 | 1,864,000 |
| 2024/04/09 | 3,000 | 3,017 | 2,982 | 2,986 | 3,282,700 |
| 2024/04/08 | 3,083 | 3,083 | 3,047 | 3,055 | 960,500 |
| 2024/04/05 | 3,026 | 3,084 | 3,014 | 3,084 | 1,409,400 |
| 2024/04/04 | 3,052 | 3,057 | 3,027 | 3,036 | 1,146,900 |
| 2024/04/03 | 3,065 | 3,070 | 3,043 | 3,050 | 1,294,200 |
| 2024/04/02 | 3,125 | 3,138 | 3,057 | 3,072 | 1,702,400 |
| 2024/04/01 | 3,144 | 3,144 | 3,087 | 3,106 | 1,533,600 |
| 2024/03/29 | 3,105 | 3,152 | 3,100 | 3,119 | 1,181,000 |
| 2024/03/28 | 3,120 | 3,122 | 3,080 | 3,092 | 1,359,200 |
| 2024/03/27 | 3,123 | 3,136 | 3,114 | 3,130 | 1,572,300 |
| 2024/03/26 | 3,100 | 3,133 | 3,068 | 3,111 | 1,499,700 |
| 2024/03/25 | 3,209 | 3,213 | 3,111 | 3,111 | 2,529,100 |
| 2024/03/22 | 3,191 | 3,198 | 3,131 | 3,185 | 3,236,700 |
| 2024/03/21 | 3,233 | 3,266 | 3,226 | 3,235 | 1,027,900 |
| 2024/03/19 | 3,258 | 3,276 | 3,227 | 3,237 | 1,350,300 |
| 2024/03/18 | 3,249 | 3,265 | 3,219 | 3,255 | 1,130,900 |
| 2024/03/15 | 3,188 | 3,276 | 3,172 | 3,224 | 3,130,800 |
| 2024/03/14 | 3,125 | 3,184 | 3,115 | 3,172 | 1,341,000 |
| 2024/03/13 | 3,157 | 3,180 | 3,128 | 3,139 | 1,574,700 |
| 2024/03/12 | 3,230 | 3,230 | 3,133 | 3,189 | 1,806,400 |
| 2024/03/11 | 3,251 | 3,266 | 3,192 | 3,233 | 1,510,900 |
| 2024/03/08 | 3,245 | 3,261 | 3,201 | 3,249 | 1,668,800 |
| 2024/03/07 | 3,222 | 3,262 | 3,186 | 3,246 | 1,595,200 |
| 2024/03/06 | 3,181 | 3,257 | 3,177 | 3,222 | 1,798,100 |
| 2024/03/05 | 3,139 | 3,165 | 3,127 | 3,153 | 1,109,100 |
| 2024/03/04 | 3,200 | 3,240 | 3,157 | 3,167 | 1,726,000 |
| 2024/03/01 | 3,206 | 3,224 | 3,197 | 3,200 | 1,690,200 |
| 2024/02/29 | 3,260 | 3,278 | 3,215 | 3,228 | 2,295,100 |
| 2024/02/28 | 3,229 | 3,272 | 3,210 | 3,267 | 1,936,600 |
| 2024/02/27 | 3,180 | 3,224 | 3,173 | 3,215 | 1,415,000 |
| 2024/02/26 | 3,158 | 3,228 | 3,158 | 3,185 | 1,586,100 |
| 2024/02/22 | 3,160 | 3,168 | 3,128 | 3,152 | 1,011,300 |
| 2024/02/21 | 3,180 | 3,192 | 3,127 | 3,156 | 1,081,400 |
| 2024/02/20 | 3,169 | 3,170 | 3,140 | 3,164 | 909,200 |
| 2024/02/19 | 3,150 | 3,163 | 3,117 | 3,158 | 1,374,200 |
| 2024/02/16 | 3,059 | 3,145 | 3,058 | 3,116 | 1,880,800 |
| 2024/02/15 | 3,039 | 3,071 | 3,006 | 3,043 | 1,762,200 |
| 2024/02/14 | 3,087 | 3,138 | 3,034 | 3,035 | 2,780,700 |
| 2024/02/13 | 3,174 | 3,181 | 3,028 | 3,062 | 5,724,600 |
| 2024/02/09 | 3,058 | 3,294 | 3,016 | 3,200 | 8,013,100 |
| 2024/02/08 | 3,123 | 3,126 | 3,070 | 3,070 | 2,354,700 |
| 2024/02/07 | 3,210 | 3,217 | 3,133 | 3,140 | 1,632,000 |
| 2024/02/06 | 3,284 | 3,284 | 3,200 | 3,201 | 1,551,600 |
| 2024/02/05 | 3,237 | 3,283 | 3,221 | 3,266 | 1,164,400 |
| 2024/02/02 | 3,240 | 3,240 | 3,209 | 3,212 | 888,200 |
| 2024/02/01 | 3,212 | 3,226 | 3,182 | 3,215 | 921,300 |
| 2024/01/31 | 3,195 | 3,230 | 3,192 | 3,230 | 976,400 |
| 2024/01/30 | 3,240 | 3,245 | 3,209 | 3,212 | 810,500 |
| 2024/01/29 | 3,222 | 3,233 | 3,215 | 3,225 | 923,200 |
| 2024/01/26 | 3,230 | 3,239 | 3,206 | 3,211 | 1,014,400 |
| 2024/01/25 | 3,226 | 3,249 | 3,206 | 3,230 | 828,500 |
| 2024/01/24 | 3,232 | 3,266 | 3,220 | 3,238 | 1,157,500 |
| 2024/01/23 | 3,222 | 3,263 | 3,207 | 3,221 | 1,088,600 |
| 2024/01/22 | 3,160 | 3,198 | 3,146 | 3,198 | 1,430,600 |
| 2024/01/19 | 3,229 | 3,231 | 3,156 | 3,160 | 1,505,600 |
| 2024/01/18 | 3,200 | 3,224 | 3,191 | 3,200 | 1,232,700 |
| 2024/01/17 | 3,269 | 3,285 | 3,227 | 3,227 | 1,230,800 |
| 2024/01/16 | 3,320 | 3,325 | 3,251 | 3,251 | 1,124,700 |
| 2024/01/15 | 3,334 | 3,334 | 3,295 | 3,307 | 1,076,600 |
| 2024/01/12 | 3,319 | 3,324 | 3,291 | 3,315 | 1,381,500 |
| 2024/01/11 | 3,314 | 3,329 | 3,295 | 3,318 | 1,537,700 |
| 2024/01/10 | 3,265 | 3,317 | 3,255 | 3,286 | 1,589,700 |
| 2024/01/09 | 3,219 | 3,250 | 3,207 | 3,250 | 1,738,200 |
| 2024/01/05 | 3,225 | 3,233 | 3,181 | 3,199 | 1,352,900 |
| 2024/01/04 | 3,167 | 3,200 | 3,132 | 3,185 | 1,333,300 |
| 2023/12/29 | 3,181 | 3,187 | 3,150 | 3,167 | 1,090,100 |
| 2023/12/28 | 3,148 | 3,169 | 3,132 | 3,162 | 869,700 |
| 2023/12/27 | 3,100 | 3,132 | 3,099 | 3,130 | 1,251,700 |
| 2023/12/26 | 3,100 | 3,109 | 3,071 | 3,106 | 1,371,800 |
| 2023/12/25 | 3,149 | 3,149 | 3,114 | 3,120 | 720,900 |
| 2023/12/22 | 3,105 | 3,144 | 3,097 | 3,127 | 1,167,600 |
| 2023/12/21 | 3,106 | 3,126 | 3,103 | 3,118 | 892,900 |
| 2023/12/20 | 3,145 | 3,164 | 3,125 | 3,141 | 1,360,300 |
| 2023/12/19 | 3,107 | 3,148 | 3,086 | 3,140 | 1,053,800 |
| 2023/12/18 | 3,064 | 3,099 | 3,057 | 3,099 | 1,142,400 |
| 2023/12/15 | 3,162 | 3,162 | 3,094 | 3,103 | 1,821,600 |
| 2023/12/14 | 3,113 | 3,158 | 3,101 | 3,157 | 1,394,100 |
| 2023/12/13 | 3,130 | 3,147 | 3,114 | 3,124 | 1,633,500 |
| 2023/12/12 | 3,191 | 3,196 | 3,136 | 3,136 | 1,704,400 |
| 2023/12/11 | 3,169 | 3,197 | 3,151 | 3,180 | 1,507,000 |
| 2023/12/08 | 3,216 | 3,250 | 3,151 | 3,160 | 2,681,800 |
| 2023/12/07 | 3,300 | 3,303 | 3,217 | 3,217 | 2,145,400 |
| 2023/12/06 | 3,252 | 3,307 | 3,241 | 3,301 | 1,764,700 |
| 2023/12/05 | 3,270 | 3,304 | 3,268 | 3,291 | 1,389,600 |
| 2023/12/04 | 3,293 | 3,314 | 3,242 | 3,276 | 1,551,800 |
| 2023/12/01 | 3,315 | 3,335 | 3,266 | 3,292 | 1,568,400 |
| 2023/11/30 | 3,275 | 3,308 | 3,272 | 3,303 | 2,684,200 |
| 2023/11/29 | 3,362 | 3,366 | 3,306 | 3,308 | 1,598,500 |
| 2023/11/28 | 3,410 | 3,415 | 3,344 | 3,349 | 2,150,100 |
| 2023/11/27 | 3,440 | 3,485 | 3,415 | 3,419 | 1,381,400 |
| 2023/11/24 | 3,532 | 3,541 | 3,453 | 3,455 | 1,644,600 |
| 2023/11/22 | 3,467 | 3,580 | 3,467 | 3,502 | 2,209,800 |
| 2023/11/21 | 3,389 | 3,454 | 3,388 | 3,452 | 2,068,800 |
| 2023/11/20 | 3,400 | 3,444 | 3,375 | 3,385 | 1,628,100 |
| 2023/11/17 | 3,384 | 3,384 | 3,321 | 3,368 | 3,156,900 |
| 2023/11/16 | 3,450 | 3,473 | 3,392 | 3,392 | 3,034,800 |
| 2023/11/15 | 3,300 | 3,499 | 3,211 | 3,489 | 6,844,400 |
| 2023/11/14 | 3,720 | 3,809 | 3,405 | 3,496 | 6,854,800 |
| 2023/11/13 | 3,748 | 3,752 | 3,679 | 3,711 | 998,000 |
| 2023/11/10 | 3,700 | 3,728 | 3,693 | 3,717 | 700,500 |
| 2023/11/09 | 3,706 | 3,731 | 3,671 | 3,714 | 791,000 |
| 2023/11/08 | 3,680 | 3,726 | 3,680 | 3,703 | 1,017,600 |
| 2023/11/07 | 3,748 | 3,771 | 3,702 | 3,703 | 1,361,000 |
| 2023/11/06 | 3,724 | 3,799 | 3,715 | 3,762 | 2,623,100 |
| 2023/11/02 | 3,642 | 3,685 | 3,635 | 3,660 | 1,283,200 |
| 2023/11/01 | 3,599 | 3,611 | 3,568 | 3,600 | 987,000 |
| 2023/10/31 | 3,535 | 3,573 | 3,520 | 3,557 | 805,000 |
| 2023/10/30 | 3,525 | 3,562 | 3,497 | 3,519 | 960,500 |
| 2023/10/27 | 3,520 | 3,568 | 3,488 | 3,556 | 1,096,300 |
| 2023/10/26 | 3,515 | 3,536 | 3,461 | 3,509 | 922,100 |
| 2023/10/25 | 3,525 | 3,530 | 3,498 | 3,513 | 1,046,000 |
| 2023/10/24 | 3,500 | 3,540 | 3,472 | 3,531 | 912,800 |
| 2023/10/23 | 3,540 | 3,563 | 3,501 | 3,519 | 839,600 |
| 2023/10/20 | 3,583 | 3,586 | 3,531 | 3,540 | 947,500 |
| 2023/10/19 | 3,584 | 3,614 | 3,562 | 3,584 | 733,200 |
| 2023/10/18 | 3,588 | 3,610 | 3,566 | 3,600 | 1,120,600 |
| 2023/10/17 | 3,550 | 3,580 | 3,505 | 3,572 | 1,771,100 |
| 2023/10/16 | 3,628 | 3,631 | 3,565 | 3,565 | 1,329,500 |
| 2023/10/13 | 3,664 | 3,681 | 3,618 | 3,629 | 1,030,300 |
| 2023/10/12 | 3,655 | 3,696 | 3,638 | 3,685 | 1,259,400 |
| 2023/10/11 | 3,720 | 3,721 | 3,651 | 3,651 | 1,762,800 |
| 2023/10/10 | 3,758 | 3,801 | 3,744 | 3,756 | 1,437,800 |
| 2023/10/06 | 3,800 | 3,804 | 3,735 | 3,756 | 2,042,900 |
| 2023/10/05 | 3,728 | 3,828 | 3,709 | 3,818 | 3,141,700 |
| 2023/10/04 | 3,628 | 3,761 | 3,612 | 3,731 | 3,554,900 |
| 2023/10/03 | 3,619 | 3,672 | 3,616 | 3,653 | 1,363,700 |
| 2023/10/02 | 3,633 | 3,656 | 3,604 | 3,617 | 1,597,700 |
| 2023/09/29 | 3,734 | 3,735 | 3,625 | 3,633 | 2,140,900 |
| 2023/09/28 | 3,739 | 3,751 | 3,697 | 3,729 | 1,450,200 |
| 2023/09/28 | 1 -> 2.00 分割 | ||||
| 2023/09/27 | 7,487 | 7,580 | 7,448 | 7,561 | 907,200 |
| 2023/09/26 | 7,439 | 7,489 | 7,416 | 7,449 | 624,300 |
| 2023/09/25 | 7,343 | 7,463 | 7,341 | 7,404 | 925,200 |
| 2023/09/22 | 7,348 | 7,412 | 7,336 | 7,340 | 839,400 |
| 2023/09/21 | 7,510 | 7,531 | 7,383 | 7,404 | 1,267,500 |
| 2023/09/20 | 7,590 | 7,595 | 7,513 | 7,521 | 757,500 |
| 2023/09/19 | 7,530 | 7,599 | 7,481 | 7,581 | 914,400 |
| 2023/09/15 | 7,596 | 7,597 | 7,534 | 7,548 | 1,162,200 |
| 2023/09/14 | 7,565 | 7,599 | 7,546 | 7,585 | 576,600 |
| 2023/09/13 | 7,600 | 7,604 | 7,522 | 7,541 | 860,100 |
| 2023/09/12 | 7,537 | 7,635 | 7,527 | 7,630 | 825,900 |
| 2023/09/11 | 7,544 | 7,553 | 7,476 | 7,502 | 639,100 |
| 2023/09/08 | 7,540 | 7,582 | 7,486 | 7,518 | 918,200 |
| 2023/09/07 | 7,648 | 7,648 | 7,551 | 7,597 | 748,300 |
| 2023/09/06 | 7,620 | 7,680 | 7,594 | 7,649 | 773,400 |
| 2023/09/05 | 7,606 | 7,618 | 7,578 | 7,606 | 614,700 |
| 2023/09/04 | 7,640 | 7,641 | 7,545 | 7,612 | 1,132,700 |
| 2023/09/01 | 7,620 | 7,652 | 7,608 | 7,625 | 543,600 |
| 2023/08/31 | 7,649 | 7,674 | 7,623 | 7,634 | 814,600 |
| 2023/08/30 | 7,657 | 7,735 | 7,638 | 7,648 | 631,400 |
| 2023/08/29 | 7,621 | 7,692 | 7,609 | 7,655 | 459,100 |
| 2023/08/28 | 7,549 | 7,649 | 7,547 | 7,619 | 568,700 |
| 2023/08/25 | 7,550 | 7,612 | 7,538 | 7,565 | 557,900 |
| 2023/08/24 | 7,625 | 7,628 | 7,545 | 7,575 | 760,500 |
| 2023/08/23 | 7,591 | 7,648 | 7,555 | 7,600 | 523,500 |
| 2023/08/22 | 7,581 | 7,598 | 7,541 | 7,595 | 836,100 |
| 2023/08/21 | 7,616 | 7,685 | 7,573 | 7,658 | 834,500 |
| 2023/08/18 | 7,505 | 7,630 | 7,499 | 7,565 | 818,200 |
| 2023/08/17 | 7,516 | 7,626 | 7,474 | 7,586 | 1,113,500 |
| 2023/08/16 | 7,629 | 7,654 | 7,530 | 7,548 | 1,044,900 |
| 2023/08/15 | 7,684 | 7,690 | 7,603 | 7,664 | 968,300 |
| 2023/08/14 | 7,814 | 7,821 | 7,695 | 7,697 | 998,300 |
| 2023/08/10 | 7,813 | 7,817 | 7,761 | 7,816 | 708,100 |
| 2023/08/09 | 7,797 | 7,863 | 7,725 | 7,830 | 921,200 |
| 2023/08/08 | 7,750 | 7,874 | 7,730 | 7,847 | 993,100 |
| 2023/08/07 | 7,712 | 7,712 | 7,644 | 7,701 | 572,800 |
| 2023/08/04 | 7,700 | 7,714 | 7,623 | 7,705 | 906,200 |
| 2023/08/03 | 7,750 | 7,810 | 7,730 | 7,745 | 1,110,200 |
| 2023/08/02 | 7,918 | 7,919 | 7,730 | 7,759 | 1,935,300 |
| 2023/08/01 | 7,960 | 8,069 | 7,891 | 7,926 | 1,819,400 |
| 2023/07/31 | 8,115 | 8,148 | 7,867 | 7,899 | 4,327,400 |
| 2023/07/28 | 8,912 | 9,012 | 8,000 | 8,080 | 3,162,300 |
| 2023/07/27 | 8,846 | 8,935 | 8,800 | 8,935 | 657,600 |
| 2023/07/26 | 8,788 | 8,842 | 8,757 | 8,833 | 435,300 |
| 2023/07/25 | 8,879 | 8,895 | 8,809 | 8,811 | 504,700 |
| 2023/07/24 | 8,780 | 8,824 | 8,745 | 8,821 | 635,700 |
| 2023/07/21 | 8,790 | 8,819 | 8,740 | 8,757 | 581,800 |
| 2023/07/20 | 8,874 | 8,919 | 8,781 | 8,781 | 487,600 |
| 2023/07/19 | 8,813 | 8,896 | 8,801 | 8,852 | 491,200 |
| 2023/07/18 | 8,850 | 8,958 | 8,812 | 8,818 | 633,500 |
| 2023/07/14 | 8,935 | 8,969 | 8,862 | 8,908 | 406,700 |
| 2023/07/13 | 9,055 | 9,069 | 8,919 | 8,940 | 512,200 |
| 2023/07/12 | 8,939 | 9,017 | 8,918 | 9,002 | 745,500 |
| 2023/07/11 | 8,835 | 8,890 | 8,793 | 8,878 | 368,700 |
| 2023/07/10 | 8,847 | 8,856 | 8,775 | 8,805 | 655,500 |
| 2023/07/07 | 8,828 | 8,919 | 8,801 | 8,850 | 434,100 |
| 2023/07/06 | 8,965 | 8,981 | 8,856 | 8,878 | 681,200 |
| 2023/07/05 | 9,004 | 9,060 | 8,990 | 8,991 | 361,700 |
| 2023/07/04 | 9,011 | 9,038 | 8,980 | 9,010 | 498,800 |
| 2023/07/03 | 9,149 | 9,200 | 9,089 | 9,089 | 431,800 |
| 2023/06/30 | 9,152 | 9,189 | 9,081 | 9,105 | 548,000 |
| 2023/06/29 | 9,220 | 9,260 | 9,135 | 9,155 | 324,000 |
| 2023/06/28 | 9,058 | 9,200 | 9,035 | 9,196 | 634,700 |