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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,903 | 2,911 | 2,873 | 2,886 | 1,225,500 |
| 2025/06/12 | 2,919 | 2,940 | 2,916 | 2,929 | 837,400 |
| 2025/06/11 | 2,895 | 2,920 | 2,895 | 2,911 | 879,600 |
| 2025/06/10 | 2,902 | 2,917 | 2,896 | 2,898 | 718,800 |
| 2025/06/09 | 2,910 | 2,916 | 2,885 | 2,902 | 800,100 |
| 2025/06/06 | 2,917 | 2,932 | 2,890 | 2,895 | 753,900 |
| 2025/06/05 | 2,895 | 2,919 | 2,887 | 2,890 | 1,080,300 |
| 2025/06/04 | 2,911 | 2,939 | 2,886 | 2,887 | 1,009,900 |
| 2025/06/03 | 2,889 | 2,924 | 2,870 | 2,909 | 879,500 |
| 2025/06/02 | 2,919 | 2,938 | 2,906 | 2,915 | 848,000 |
| 2025/05/30 | 2,850 | 2,933 | 2,844 | 2,919 | 1,974,600 |
| 2025/05/29 | 2,910 | 2,928 | 2,883 | 2,886 | 1,097,200 |
| 2025/05/28 | 2,923 | 2,944 | 2,910 | 2,910 | 1,144,900 |
| 2025/05/27 | 2,920 | 2,955 | 2,920 | 2,920 | 1,018,600 |
| 2025/05/26 | 3,049 | 3,065 | 2,922 | 2,926 | 1,432,900 |
| 2025/05/23 | 2,985 | 3,042 | 2,985 | 3,033 | 1,411,200 |
| 2025/05/22 | 2,962 | 3,006 | 2,949 | 2,985 | 1,729,800 |
| 2025/05/21 | 2,928 | 2,975 | 2,920 | 2,940 | 1,068,300 |
| 2025/05/20 | 2,971 | 2,973 | 2,898 | 2,928 | 1,479,900 |
| 2025/05/19 | 2,968 | 2,977 | 2,930 | 2,956 | 1,112,000 |
| 2025/05/16 | 2,955 | 2,995 | 2,944 | 2,967 | 1,498,400 |
| 2025/05/15 | 2,900 | 2,950 | 2,895 | 2,927 | 2,058,600 |
| 2025/05/14 | 2,820 | 2,916 | 2,811 | 2,875 | 2,554,900 |
| 2025/05/13 | 2,946 | 2,998 | 2,806 | 2,869 | 3,036,400 |
| 2025/05/12 | 2,963 | 2,982 | 2,942 | 2,973 | 1,139,000 |
| 2025/05/09 | 2,985 | 3,002 | 2,951 | 2,957 | 1,049,000 |
| 2025/05/08 | 2,960 | 2,989 | 2,947 | 2,984 | 922,200 |
| 2025/05/07 | 2,972 | 3,017 | 2,950 | 2,963 | 2,093,600 |
| 2025/05/02 | 2,974 | 2,998 | 2,934 | 2,941 | 982,600 |
| 2025/05/01 | 2,934 | 2,982 | 2,928 | 2,975 | 927,100 |
| 2025/04/30 | 2,935 | 2,955 | 2,917 | 2,933 | 1,134,600 |
| 2025/04/28 | 2,900 | 2,929 | 2,888 | 2,921 | 911,800 |
| 2025/04/25 | 2,911 | 2,935 | 2,901 | 2,907 | 746,200 |
| 2025/04/24 | 2,989 | 3,014 | 2,920 | 2,924 | 1,145,200 |
| 2025/04/23 | 3,020 | 3,049 | 3,012 | 3,012 | 794,500 |
| 2025/04/22 | 2,995 | 3,024 | 2,973 | 3,015 | 743,900 |
| 2025/04/21 | 3,000 | 3,030 | 2,989 | 3,009 | 698,500 |
| 2025/04/18 | 2,985 | 2,995 | 2,967 | 2,995 | 725,900 |
| 2025/04/17 | 2,952 | 2,975 | 2,941 | 2,965 | 804,600 |
| 2025/04/16 | 2,945 | 2,984 | 2,933 | 2,974 | 758,100 |
| 2025/04/15 | 2,983 | 2,986 | 2,956 | 2,958 | 646,800 |
| 2025/04/14 | 2,973 | 2,983 | 2,951 | 2,960 | 910,200 |
| 2025/04/11 | 2,893 | 2,940 | 2,853 | 2,923 | 1,411,500 |
| 2025/04/10 | 2,870 | 2,929 | 2,832 | 2,929 | 1,310,700 |
| 2025/04/09 | 2,842 | 2,849 | 2,781 | 2,820 | 1,088,300 |
| 2025/04/08 | 2,866 | 2,867 | 2,797 | 2,842 | 1,353,100 |
| 2025/04/07 | 2,731 | 2,867 | 2,730 | 2,816 | 1,825,700 |
| 2025/04/04 | 2,856 | 2,903 | 2,827 | 2,898 | 1,536,000 |
| 2025/04/03 | 2,751 | 2,821 | 2,743 | 2,816 | 1,291,800 |
| 2025/04/02 | 2,858 | 2,867 | 2,809 | 2,813 | 966,700 |
| 2025/04/01 | 2,888 | 2,889 | 2,838 | 2,850 | 869,200 |
| 2025/03/31 | 2,868 | 2,869 | 2,838 | 2,854 | 1,214,000 |
| 2025/03/28 | 2,910 | 2,912 | 2,890 | 2,895 | 977,700 |
| 2025/03/27 | 2,920 | 2,949 | 2,914 | 2,949 | 1,543,300 |
| 2025/03/26 | 2,967 | 2,973 | 2,910 | 2,920 | 2,844,300 |
| 2025/03/25 | 2,975 | 3,006 | 2,966 | 3,005 | 1,144,600 |
| 2025/03/24 | 3,013 | 3,034 | 2,982 | 2,994 | 1,452,600 |
| 2025/03/21 | 3,064 | 3,095 | 3,021 | 3,091 | 1,494,300 |
| 2025/03/19 | 3,099 | 3,105 | 3,078 | 3,081 | 753,200 |
| 2025/03/18 | 3,130 | 3,141 | 3,106 | 3,106 | 939,500 |
| 2025/03/17 | 3,090 | 3,127 | 3,085 | 3,110 | 1,079,800 |
| 2025/03/14 | 3,040 | 3,077 | 3,040 | 3,069 | 1,023,800 |
| 2025/03/13 | 3,015 | 3,065 | 2,997 | 3,033 | 952,300 |
| 2025/03/12 | 3,068 | 3,068 | 2,997 | 3,027 | 1,613,500 |
| 2025/03/11 | 3,090 | 3,122 | 3,052 | 3,079 | 1,803,500 |
| 2025/03/10 | 3,034 | 3,080 | 3,027 | 3,066 | 1,750,300 |
| 2025/03/07 | 2,988 | 3,018 | 2,965 | 3,008 | 1,325,400 |
| 2025/03/06 | 2,940 | 2,973 | 2,936 | 2,970 | 1,198,200 |
| 2025/03/05 | 2,955 | 2,963 | 2,894 | 2,940 | 2,159,000 |
| 2025/03/04 | 3,000 | 3,043 | 2,962 | 2,969 | 1,932,400 |
| 2025/03/03 | 3,036 | 3,060 | 2,992 | 3,000 | 1,473,200 |
| 2025/02/28 | 3,073 | 3,075 | 3,026 | 3,026 | 1,737,200 |
| 2025/02/27 | 3,049 | 3,083 | 3,034 | 3,077 | 1,325,300 |
| 2025/02/26 | 3,000 | 3,067 | 2,995 | 3,049 | 2,781,100 |
| 2025/02/25 | 2,930 | 2,980 | 2,915 | 2,958 | 2,107,500 |
| 2025/02/21 | 2,937 | 2,986 | 2,924 | 2,940 | 2,144,500 |
| 2025/02/20 | 2,909 | 2,954 | 2,904 | 2,922 | 2,142,600 |
| 2025/02/19 | 2,841 | 2,956 | 2,833 | 2,927 | 2,278,100 |
| 2025/02/18 | 2,828 | 2,883 | 2,824 | 2,849 | 2,306,100 |
| 2025/02/17 | 2,818 | 2,908 | 2,818 | 2,835 | 3,282,100 |
| 2025/02/14 | 2,803 | 3,004 | 2,755 | 2,775 | 7,876,600 |
| 2025/02/13 | 2,778 | 2,795 | 2,770 | 2,787 | 1,041,400 |
| 2025/02/12 | 2,828 | 2,830 | 2,752 | 2,764 | 1,147,600 |
| 2025/02/10 | 2,816 | 2,819 | 2,791 | 2,794 | 775,700 |
| 2025/02/07 | 2,776 | 2,802 | 2,773 | 2,790 | 950,600 |
| 2025/02/06 | 2,768 | 2,788 | 2,762 | 2,771 | 823,500 |
| 2025/02/05 | 2,752 | 2,764 | 2,743 | 2,750 | 1,076,500 |
| 2025/02/04 | 2,783 | 2,792 | 2,750 | 2,750 | 991,200 |
| 2025/02/03 | 2,822 | 2,828 | 2,774 | 2,777 | 1,336,400 |
| 2025/01/31 | 2,834 | 2,840 | 2,819 | 2,837 | 1,019,000 |
| 2025/01/30 | 2,840 | 2,854 | 2,833 | 2,833 | 740,400 |
| 2025/01/29 | 2,854 | 2,867 | 2,833 | 2,836 | 909,400 |
| 2025/01/28 | 2,841 | 2,882 | 2,838 | 2,857 | 801,900 |
| 2025/01/27 | 2,830 | 2,856 | 2,830 | 2,841 | 709,100 |
| 2025/01/24 | 2,830 | 2,854 | 2,817 | 2,820 | 925,700 |
| 2025/01/23 | 2,833 | 2,837 | 2,800 | 2,809 | 902,500 |
| 2025/01/22 | 2,859 | 2,864 | 2,839 | 2,844 | 654,900 |
| 2025/01/21 | 2,835 | 2,861 | 2,833 | 2,855 | 514,300 |
| 2025/01/20 | 2,842 | 2,851 | 2,831 | 2,838 | 570,300 |
| 2025/01/17 | 2,859 | 2,862 | 2,822 | 2,842 | 614,300 |
| 2025/01/16 | 2,885 | 2,893 | 2,848 | 2,848 | 743,800 |
| 2025/01/15 | 2,903 | 2,912 | 2,873 | 2,885 | 813,300 |
| 2025/01/14 | 2,877 | 2,880 | 2,840 | 2,867 | 1,195,900 |
| 2025/01/10 | 2,860 | 2,884 | 2,848 | 2,877 | 946,600 |
| 2025/01/09 | 2,883 | 2,892 | 2,859 | 2,874 | 919,400 |
| 2025/01/08 | 2,917 | 2,918 | 2,877 | 2,881 | 1,271,000 |
| 2025/01/07 | 2,941 | 2,947 | 2,897 | 2,916 | 1,259,900 |
| 2025/01/06 | 2,984 | 2,987 | 2,930 | 2,941 | 1,358,600 |
| 2024/12/30 | 2,999 | 3,005 | 2,973 | 2,987 | 832,600 |
| 2024/12/27 | 2,983 | 3,007 | 2,976 | 2,984 | 1,194,100 |
| 2024/12/26 | 3,000 | 3,005 | 2,953 | 2,961 | 1,756,800 |
| 2024/12/25 | 3,033 | 3,033 | 2,981 | 3,001 | 661,900 |
| 2024/12/24 | 3,005 | 3,023 | 3,001 | 3,022 | 426,400 |
| 2024/12/23 | 3,021 | 3,032 | 3,010 | 3,015 | 555,100 |
| 2024/12/20 | 3,080 | 3,088 | 3,021 | 3,028 | 1,107,300 |
| 2024/12/19 | 3,050 | 3,079 | 3,047 | 3,069 | 610,700 |
| 2024/12/18 | 3,079 | 3,093 | 3,060 | 3,075 | 579,200 |
| 2024/12/17 | 3,060 | 3,096 | 3,059 | 3,070 | 704,700 |
| 2024/12/16 | 3,125 | 3,143 | 3,056 | 3,075 | 964,900 |
| 2024/12/13 | 3,148 | 3,179 | 3,103 | 3,115 | 1,359,800 |
| 2024/12/12 | 3,240 | 3,241 | 3,186 | 3,205 | 1,258,200 |
| 2024/12/11 | 3,230 | 3,239 | 3,187 | 3,234 | 1,346,700 |
| 2024/12/10 | 3,278 | 3,315 | 3,224 | 3,240 | 1,594,900 |
| 2024/12/09 | 3,193 | 3,272 | 3,164 | 3,235 | 1,624,200 |
| 2024/12/06 | 3,080 | 3,213 | 3,079 | 3,203 | 2,066,400 |
| 2024/12/05 | 3,065 | 3,074 | 3,034 | 3,073 | 830,700 |
| 2024/12/04 | 3,111 | 3,125 | 3,057 | 3,065 | 901,900 |
| 2024/12/03 | 3,100 | 3,152 | 3,097 | 3,128 | 1,136,700 |
| 2024/12/02 | 3,045 | 3,086 | 3,043 | 3,078 | 574,300 |
| 2024/11/29 | 3,040 | 3,058 | 3,014 | 3,055 | 730,800 |
| 2024/11/28 | 2,999 | 3,061 | 2,983 | 3,057 | 697,900 |
| 2024/11/27 | 2,972 | 3,007 | 2,970 | 2,997 | 739,100 |
| 2024/11/26 | 2,950 | 2,980 | 2,950 | 2,980 | 682,000 |
| 2024/11/25 | 2,980 | 2,996 | 2,955 | 2,955 | 1,313,900 |
| 2024/11/22 | 2,950 | 3,002 | 2,931 | 2,973 | 867,400 |
| 2024/11/21 | 3,011 | 3,019 | 2,961 | 2,963 | 975,400 |
| 2024/11/20 | 3,018 | 3,025 | 2,990 | 3,019 | 749,400 |
| 2024/11/19 | 2,993 | 3,005 | 2,970 | 3,000 | 967,200 |
| 2024/11/18 | 2,930 | 2,975 | 2,916 | 2,974 | 1,216,100 |
| 2024/11/15 | 2,932 | 2,964 | 2,907 | 2,955 | 1,405,800 |
| 2024/11/14 | 2,914 | 2,957 | 2,913 | 2,933 | 1,733,700 |
| 2024/11/13 | 2,930 | 2,987 | 2,914 | 2,914 | 3,523,200 |
| 2024/11/12 | 3,202 | 3,257 | 2,927 | 2,942 | 5,071,000 |
| 2024/11/11 | 3,286 | 3,289 | 3,210 | 3,230 | 983,900 |
| 2024/11/08 | 3,293 | 3,325 | 3,281 | 3,290 | 832,800 |
| 2024/11/07 | 3,275 | 3,304 | 3,257 | 3,275 | 1,020,300 |
| 2024/11/06 | 3,340 | 3,350 | 3,278 | 3,290 | 1,327,200 |
| 2024/11/05 | 3,304 | 3,337 | 3,261 | 3,337 | 1,272,200 |
| 2024/11/01 | 3,293 | 3,310 | 3,265 | 3,274 | 867,500 |
| 2024/10/31 | 3,354 | 3,354 | 3,307 | 3,318 | 793,500 |
| 2024/10/30 | 3,330 | 3,357 | 3,314 | 3,337 | 1,206,200 |
| 2024/10/29 | 3,330 | 3,337 | 3,285 | 3,321 | 651,200 |
| 2024/10/28 | 3,289 | 3,329 | 3,284 | 3,314 | 722,100 |
| 2024/10/25 | 3,282 | 3,305 | 3,249 | 3,282 | 977,100 |
| 2024/10/24 | 3,273 | 3,280 | 3,235 | 3,249 | 938,300 |
| 2024/10/23 | 3,315 | 3,337 | 3,246 | 3,275 | 1,135,700 |
| 2024/10/22 | 3,329 | 3,329 | 3,282 | 3,303 | 1,005,500 |
| 2024/10/21 | 3,380 | 3,385 | 3,341 | 3,347 | 850,200 |
| 2024/10/18 | 3,383 | 3,409 | 3,374 | 3,375 | 961,600 |
| 2024/10/17 | 3,340 | 3,406 | 3,340 | 3,386 | 1,251,900 |
| 2024/10/16 | 3,345 | 3,399 | 3,328 | 3,328 | 857,600 |
| 2024/10/15 | 3,397 | 3,409 | 3,358 | 3,358 | 913,000 |
| 2024/10/11 | 3,352 | 3,383 | 3,335 | 3,368 | 906,000 |
| 2024/10/10 | 3,380 | 3,414 | 3,355 | 3,383 | 802,500 |
| 2024/10/09 | 3,370 | 3,390 | 3,347 | 3,372 | 762,600 |
| 2024/10/08 | 3,410 | 3,430 | 3,304 | 3,343 | 2,162,200 |
| 2024/10/07 | 3,414 | 3,465 | 3,409 | 3,441 | 1,827,400 |
| 2024/10/04 | 3,315 | 3,427 | 3,311 | 3,413 | 2,079,000 |
| 2024/10/03 | 3,290 | 3,320 | 3,255 | 3,303 | 1,354,000 |
| 2024/10/02 | 3,320 | 3,322 | 3,240 | 3,309 | 1,182,500 |
| 2024/10/01 | 3,319 | 3,361 | 3,295 | 3,328 | 1,356,700 |
| 2024/09/30 | 3,290 | 3,363 | 3,280 | 3,319 | 2,572,500 |
| 2024/09/27 | 3,245 | 3,350 | 3,238 | 3,350 | 3,320,300 |
| 2024/09/26 | 3,233 | 3,254 | 3,169 | 3,242 | 2,120,600 |
| 2024/09/25 | 3,155 | 3,230 | 3,123 | 3,221 | 1,818,900 |
| 2024/09/24 | 3,168 | 3,175 | 3,133 | 3,149 | 1,111,800 |
| 2024/09/20 | 3,106 | 3,156 | 3,071 | 3,151 | 2,234,800 |
| 2024/09/19 | 3,130 | 3,169 | 3,126 | 3,130 | 1,010,100 |
| 2024/09/18 | 3,186 | 3,195 | 3,107 | 3,114 | 1,052,100 |
| 2024/09/17 | 3,094 | 3,182 | 3,091 | 3,182 | 1,839,400 |
| 2024/09/13 | 3,092 | 3,094 | 3,060 | 3,079 | 804,300 |
| 2024/09/12 | 3,082 | 3,118 | 3,062 | 3,096 | 1,191,500 |
| 2024/09/11 | 3,132 | 3,138 | 3,073 | 3,084 | 1,385,600 |
| 2024/09/10 | 3,139 | 3,177 | 3,114 | 3,116 | 970,900 |
| 2024/09/09 | 3,106 | 3,173 | 3,100 | 3,135 | 1,305,800 |
| 2024/09/06 | 3,195 | 3,206 | 3,147 | 3,165 | 1,511,800 |
| 2024/09/05 | 3,165 | 3,199 | 3,158 | 3,195 | 1,663,400 |
| 2024/09/04 | 3,152 | 3,163 | 3,117 | 3,150 | 1,951,800 |
| 2024/09/03 | 3,148 | 3,187 | 3,143 | 3,187 | 1,672,300 |
| 2024/09/02 | 3,090 | 3,145 | 3,077 | 3,138 | 1,787,900 |
| 2024/08/30 | 3,085 | 3,090 | 3,055 | 3,077 | 1,817,400 |
| 2024/08/29 | 3,029 | 3,062 | 3,023 | 3,062 | 1,013,400 |
| 2024/08/28 | 3,040 | 3,040 | 3,006 | 3,034 | 711,000 |
| 2024/08/27 | 3,021 | 3,042 | 3,007 | 3,019 | 690,600 |
| 2024/08/26 | 3,007 | 3,013 | 2,986 | 3,000 | 586,600 |
| 2024/08/23 | 3,037 | 3,047 | 3,000 | 3,024 | 754,700 |
| 2024/08/22 | 2,960 | 3,016 | 2,955 | 3,015 | 1,310,800 |
| 2024/08/21 | 2,945 | 2,963 | 2,927 | 2,941 | 829,300 |
| 2024/08/20 | 2,950 | 2,963 | 2,938 | 2,957 | 909,100 |
| 2024/08/19 | 2,953 | 2,953 | 2,904 | 2,937 | 881,100 |