日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/07/31 2,430 2,441 2,410 2,432 2,824,300
2025/07/30 2,411 2,428 2,369 2,424 7,707,300
2025/07/29 2,578 2,597 2,400 2,400 8,214,000
2025/07/28 2,590 2,610 2,576 2,576 1,730,400
2025/07/25 2,620 2,621 2,599 2,599 1,158,200
2025/07/24 2,609 2,621 2,605 2,609 1,284,700
2025/07/23 2,566 2,608 2,555 2,603 2,035,700
2025/07/22 2,586 2,597 2,548 2,563 2,466,200
2025/07/18 2,610 2,629 2,590 2,590 1,462,100
2025/07/17 2,604 2,623 2,601 2,615 994,000
2025/07/16 2,607 2,627 2,599 2,616 1,408,700
2025/07/15 2,625 2,631 2,609 2,614 988,200
2025/07/14 2,647 2,654 2,623 2,623 848,100
2025/07/11 2,620 2,647 2,617 2,647 1,175,000
2025/07/10 2,668 2,670 2,611 2,615 1,866,100
2025/07/09 2,662 2,685 2,660 2,668 994,600
2025/07/08 2,665 2,672 2,640 2,662 1,702,600
2025/07/07 2,680 2,692 2,666 2,666 684,700
2025/07/04 2,696 2,701 2,679 2,680 769,200
2025/07/03 2,686 2,704 2,672 2,686 1,123,400
2025/07/02 2,688 2,706 2,672 2,673 1,293,400
2025/07/01 2,720 2,735 2,686 2,686 1,009,500
2025/06/30 2,710 2,713 2,688 2,713 1,374,900
2025/06/27 2,704 2,715 2,672 2,695 1,834,800
2025/06/26 2,719 2,734 2,654 2,694 3,539,400
2025/06/25 2,808 2,808 2,767 2,767 928,600
2025/06/24 2,829 2,839 2,789 2,789 875,100
2025/06/23 2,791 2,845 2,778 2,812 1,674,800
2025/06/20 2,801 2,814 2,790 2,800 3,683,500
2025/06/19 2,830 2,830 2,800 2,809 789,300
2025/06/18 2,812 2,830 2,804 2,822 783,300
2025/06/17 2,855 2,864 2,830 2,830 757,600
2025/06/16 2,893 2,895 2,856 2,868 1,059,500
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

このページの先頭へ