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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,880 | 2,884 | 2,842 | 2,846 | 1,033,600 |
| 2024/07/25 | 2,849 | 2,883 | 2,843 | 2,860 | 1,283,000 |
| 2024/07/24 | 2,880 | 2,883 | 2,837 | 2,842 | 1,048,300 |
| 2024/07/23 | 2,905 | 2,906 | 2,878 | 2,892 | 732,000 |
| 2024/07/22 | 2,890 | 2,935 | 2,866 | 2,911 | 1,256,200 |
| 2024/07/19 | 2,915 | 2,915 | 2,877 | 2,890 | 764,400 |
| 2024/07/18 | 2,860 | 2,911 | 2,860 | 2,897 | 1,045,400 |
| 2024/07/17 | 2,865 | 2,879 | 2,857 | 2,871 | 957,800 |
| 2024/07/16 | 2,920 | 2,926 | 2,853 | 2,855 | 1,582,500 |
| 2024/07/12 | 2,900 | 2,932 | 2,887 | 2,919 | 990,700 |
| 2024/07/11 | 2,913 | 2,924 | 2,877 | 2,915 | 1,190,400 |
| 2024/07/10 | 2,865 | 2,901 | 2,857 | 2,901 | 1,168,700 |
| 2024/07/09 | 2,848 | 2,864 | 2,836 | 2,857 | 699,100 |
| 2024/07/08 | 2,877 | 2,884 | 2,849 | 2,856 | 1,103,000 |
| 2024/07/05 | 2,869 | 2,879 | 2,859 | 2,867 | 870,500 |
| 2024/07/04 | 2,847 | 2,864 | 2,838 | 2,861 | 773,600 |
| 2024/07/03 | 2,825 | 2,848 | 2,802 | 2,834 | 1,912,900 |
| 2024/07/02 | 2,841 | 2,864 | 2,821 | 2,851 | 1,770,100 |
| 2024/07/01 | 2,880 | 2,893 | 2,835 | 2,847 | 1,580,500 |
| 2024/06/28 | 2,905 | 2,916 | 2,877 | 2,877 | 1,081,400 |
| 2024/06/27 | 2,906 | 2,908 | 2,867 | 2,890 | 1,586,800 |
| 2024/06/26 | 2,944 | 2,945 | 2,903 | 2,920 | 2,021,400 |
| 2024/06/25 | 2,900 | 2,924 | 2,888 | 2,924 | 1,793,900 |
| 2024/06/24 | 2,827 | 2,877 | 2,810 | 2,870 | 2,008,600 |
| 2024/06/21 | 2,792 | 2,821 | 2,780 | 2,781 | 1,480,100 |
| 2024/06/20 | 2,780 | 2,799 | 2,758 | 2,781 | 1,235,000 |
| 2024/06/19 | 2,801 | 2,802 | 2,763 | 2,780 | 1,833,400 |
| 2024/06/18 | 2,815 | 2,826 | 2,797 | 2,809 | 977,200 |
| 2024/06/17 | 2,809 | 2,816 | 2,777 | 2,815 | 1,093,400 |
| 2024/06/14 | 2,785 | 2,809 | 2,781 | 2,809 | 1,471,600 |
| 2024/06/13 | 2,825 | 2,828 | 2,798 | 2,805 | 1,082,400 |
| 2024/06/12 | 2,819 | 2,832 | 2,805 | 2,819 | 1,103,700 |
| 2024/06/11 | 2,845 | 2,882 | 2,829 | 2,835 | 1,306,100 |
| 2024/06/10 | 2,830 | 2,843 | 2,772 | 2,832 | 2,224,000 |
| 2024/06/07 | 2,830 | 2,847 | 2,819 | 2,847 | 1,126,600 |
| 2024/06/06 | 2,890 | 2,895 | 2,852 | 2,854 | 1,087,300 |
| 2024/06/05 | 2,913 | 2,916 | 2,871 | 2,895 | 1,200,500 |
| 2024/06/04 | 2,870 | 2,913 | 2,863 | 2,898 | 1,272,600 |
| 2024/06/03 | 2,876 | 2,879 | 2,849 | 2,870 | 1,225,400 |
| 2024/05/31 | 2,844 | 2,874 | 2,844 | 2,861 | 2,198,500 |
| 2024/05/30 | 2,805 | 2,843 | 2,796 | 2,840 | 1,291,600 |
| 2024/05/29 | 2,886 | 2,902 | 2,833 | 2,833 | 2,071,200 |
| 2024/05/28 | 2,883 | 2,917 | 2,881 | 2,895 | 1,298,400 |
| 2024/05/27 | 2,938 | 2,940 | 2,866 | 2,882 | 2,144,700 |
| 2024/05/24 | 2,921 | 2,931 | 2,903 | 2,911 | 1,319,300 |
| 2024/05/23 | 2,936 | 2,953 | 2,922 | 2,939 | 1,261,400 |
| 2024/05/22 | 2,937 | 2,965 | 2,929 | 2,935 | 1,659,400 |
| 2024/05/21 | 3,018 | 3,027 | 2,936 | 2,936 | 3,152,500 |
| 2024/05/20 | 3,044 | 3,052 | 3,025 | 3,027 | 929,900 |
| 2024/05/17 | 3,033 | 3,070 | 3,013 | 3,044 | 1,225,200 |
| 2024/05/16 | 3,020 | 3,049 | 3,001 | 3,036 | 1,198,600 |
| 2024/05/15 | 3,050 | 3,075 | 3,005 | 3,021 | 3,756,700 |
| 2024/05/14 | 3,175 | 3,250 | 3,050 | 3,054 | 6,107,800 |
| 2024/05/13 | 3,130 | 3,143 | 3,106 | 3,129 | 1,276,000 |
| 2024/05/10 | 3,116 | 3,136 | 3,090 | 3,136 | 1,331,300 |
| 2024/05/09 | 3,057 | 3,113 | 3,047 | 3,096 | 1,710,100 |
| 2024/05/08 | 3,086 | 3,087 | 3,022 | 3,033 | 1,202,600 |
| 2024/05/07 | 3,100 | 3,104 | 3,080 | 3,088 | 1,083,000 |
| 2024/05/02 | 3,090 | 3,092 | 3,067 | 3,080 | 512,200 |
| 2024/05/01 | 3,071 | 3,096 | 3,059 | 3,080 | 817,400 |
| 2024/04/30 | 3,085 | 3,094 | 3,057 | 3,086 | 985,200 |
| 2024/04/26 | 3,050 | 3,068 | 3,023 | 3,058 | 1,127,500 |
| 2024/04/25 | 3,105 | 3,105 | 3,070 | 3,077 | 762,200 |
| 2024/04/24 | 3,065 | 3,087 | 3,047 | 3,084 | 1,066,000 |
| 2024/04/23 | 3,101 | 3,115 | 3,076 | 3,101 | 1,159,600 |
| 2024/04/22 | 3,050 | 3,106 | 3,039 | 3,101 | 1,989,400 |
| 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 |