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
2026/06/17 2,647 2,664 2,613 2,620 1,082,900
2026/06/16 2,645 2,661 2,619 2,635 889,300
2026/06/15 2,680 2,686 2,646 2,646 790,300
2026/06/12 2,650 2,713 2,640 2,667 1,450,200
2026/06/11 2,715 2,721 2,648 2,658 778,400
2026/06/10 2,705 2,717 2,656 2,682 1,324,200
2026/06/09 2,631 2,678 2,607 2,655 1,447,700
2026/06/08 2,641 2,688 2,634 2,675 1,104,100
2026/06/05 2,685 2,718 2,626 2,630 1,123,400
2026/06/04 2,688 2,709 2,669 2,685 1,102,200
2026/06/03 2,699 2,742 2,685 2,714 800,300
2026/06/02 2,658 2,715 2,631 2,684 1,387,900
2026/06/01 2,688 2,792 2,671 2,758 1,684,300
2026/05/29 2,693 2,710 2,665 2,682 1,532,600
2026/05/28 2,734 2,757 2,706 2,721 1,153,700
2026/05/27 2,661 2,734 2,660 2,734 1,150,600
2026/05/26 2,724 2,734 2,641 2,657 1,469,900
2026/05/25 2,807 2,828 2,752 2,774 1,175,800
2026/05/22 2,746 2,807 2,705 2,807 1,293,600
2026/05/21 2,768 2,808 2,754 2,765 831,800
2026/05/20 2,832 2,847 2,758 2,773 978,600
2026/05/19 2,749 2,820 2,714 2,811 1,137,500
2026/05/18 2,762 2,779 2,700 2,713 1,387,100
2026/05/15 2,753 2,783 2,730 2,762 1,514,400
2026/05/14 2,801 2,827 2,760 2,785 1,391,500
2026/05/13 2,670 2,819 2,642 2,801 2,639,800
2026/05/12 2,900 2,938 2,620 2,620 4,652,000
2026/05/11 2,917 2,917 2,845 2,906 1,974,000
2026/05/08 2,978 3,025 2,885 2,925 2,212,000
2026/05/07 3,056 3,057 2,911 2,962 3,267,500
2026/05/01 2,820 3,092 2,798 3,087 9,656,600
2026/04/30 2,723 2,746 2,707 2,733 1,359,900
2026/04/28 2,742 2,764 2,711 2,723 1,032,200
2026/04/27 2,749 2,780 2,702 2,733 1,699,000
2026/04/24 2,653 2,917 2,616 2,769 10,606,000
2026/04/23 2,596 2,643 2,584 2,623 1,277,800
2026/04/22 2,605 2,616 2,599 2,600 1,065,000
2026/04/21 2,625 2,634 2,605 2,609 811,600
2026/04/20 2,672 2,680 2,619 2,621 1,165,000
2026/04/17 2,650 2,681 2,641 2,645 1,042,000
2026/04/16 2,700 2,700 2,646 2,654 1,106,400
2026/04/15 2,629 2,724 2,626 2,720 1,062,100
2026/04/14 2,629 2,645 2,604 2,629 837,400
2026/04/13 2,640 2,670 2,637 2,638 742,700
2026/04/10 2,701 2,720 2,647 2,647 1,053,100
2026/04/09 2,793 2,795 2,690 2,701 1,192,500
2026/04/08 2,772 2,843 2,761 2,775 2,145,800
2026/04/07 2,740 2,777 2,735 2,756 1,010,200
2026/04/06 2,714 2,733 2,712 2,726 744,400
2026/04/03 2,653 2,713 2,649 2,701 1,001,000
2026/03/27 2,672 2,680 2,642 2,671 1,566,500
2026/03/26 2,607 2,641 2,601 2,641 1,142,100
2026/03/25 2,613 2,619 2,600 2,600 882,700
2026/03/24 2,585 2,606 2,581 2,596 1,244,500
2026/03/23 2,580 2,602 2,565 2,585 1,859,700
2026/03/19 2,600 2,632 2,582 2,582 1,680,300
2026/03/18 2,596 2,629 2,590 2,629 825,300
2026/03/17 2,574 2,600 2,570 2,600 839,200
2026/03/16 2,589 2,602 2,576 2,577 889,300
2026/03/13 2,545 2,576 2,545 2,560 1,207,700
2026/03/12 2,581 2,590 2,538 2,558 1,373,600
2026/03/11 2,589 2,631 2,585 2,604 1,028,800
2026/03/10 2,640 2,645 2,582 2,585 1,226,100
2026/03/09 2,600 2,642 2,569 2,615 2,224,900
2026/03/06 2,600 2,609 2,553 2,579 1,273,800
2026/03/05 2,684 2,700 2,616 2,625 1,713,200
2026/03/04 2,620 2,669 2,607 2,669 2,745,000
2026/03/03 2,591 2,628 2,575 2,607 2,016,100
2026/03/02 2,615 2,636 2,591 2,602 1,407,600
2026/02/27 2,583 2,623 2,578 2,615 1,315,800
2026/02/26 2,579 2,597 2,573 2,577 1,267,100
2026/02/25 2,611 2,620 2,585 2,585 1,433,000
2026/02/24 2,608 2,640 2,599 2,607 1,264,900
2026/02/20 2,570 2,594 2,565 2,583 1,145,000
2026/02/19 2,575 2,598 2,559 2,582 1,211,000
2026/02/18 2,584 2,606 2,567 2,581 1,562,600
2026/02/17 2,668 2,674 2,625 2,628 1,188,300
2026/02/16 2,700 2,749 2,686 2,693 1,921,400
2026/02/13 2,654 2,679 2,602 2,676 1,766,800
2026/02/12 2,680 2,692 2,617 2,662 2,826,800
2026/02/10 2,677 2,745 2,595 2,630 7,110,800
2026/02/09 2,668 2,689 2,651 2,689 2,566,100
2026/02/06 2,630 2,657 2,607 2,635 1,589,800
2026/02/05 2,591 2,620 2,581 2,607 1,266,100
2026/02/04 2,544 2,573 2,523 2,546 1,183,900
2026/02/03 2,495 2,539 2,494 2,536 1,158,700
2026/02/02 2,511 2,525 2,498 2,515 1,053,200
2026/01/30 2,474 2,499 2,464 2,492 954,300
2026/01/29 2,447 2,474 2,429 2,461 1,115,300
2026/01/28 2,488 2,495 2,455 2,456 1,622,400
2026/01/27 2,546 2,546 2,509 2,510 1,427,200
2026/01/26 2,564 2,575 2,552 2,554 1,083,900
2026/01/23 2,615 2,623 2,559 2,570 1,160,500
2026/01/22 2,581 2,606 2,559 2,597 1,594,700
2026/01/21 2,592 2,593 2,557 2,564 1,613,600
2026/01/20 2,592 2,625 2,581 2,623 1,510,800
2026/01/19 2,556 2,602 2,554 2,580 1,745,000
2026/01/16 2,537 2,552 2,518 2,539 985,200
2026/01/15 2,517 2,538 2,516 2,536 925,300
2026/01/14 2,504 2,529 2,496 2,518 1,039,800
2026/01/13 2,512 2,523 2,494 2,504 1,392,400
2026/01/09 2,502 2,530 2,500 2,508 1,259,800
2026/01/08 2,503 2,512 2,456 2,498 1,729,500
2026/01/07 2,464 2,503 2,444 2,500 1,295,800
2026/01/06 2,450 2,491 2,450 2,474 1,497,000
2026/01/05 2,445 2,461 2,441 2,453 1,293,400
2025/12/30 2,455 2,471 2,447 2,449 1,200,800
2025/12/29 2,475 2,476 2,450 2,458 817,700
2025/12/26 2,446 2,470 2,444 2,470 961,700
2025/12/25 2,449 2,458 2,438 2,446 897,200
2025/12/24 2,435 2,449 2,430 2,437 810,500
2025/12/23 2,420 2,448 2,420 2,436 978,500
2025/12/22 2,441 2,443 2,397 2,421 1,667,600
2025/12/19 2,430 2,446 2,419 2,444 2,269,000
2025/12/18 2,450 2,455 2,437 2,439 1,181,200
2025/12/17 2,414 2,436 2,407 2,435 1,258,000
2025/12/16 2,401 2,433 2,401 2,426 1,921,300
2025/12/15 2,391 2,407 2,379 2,407 1,975,000
2025/12/12 2,366 2,379 2,358 2,366 1,580,700
2025/12/11 2,405 2,410 2,368 2,375 1,759,700
2025/12/10 2,419 2,432 2,397 2,417 1,840,400
2025/12/09 2,415 2,419 2,382 2,419 1,632,900
2025/12/08 2,390 2,430 2,385 2,403 1,569,500
2025/12/05 2,400 2,405 2,374 2,389 1,725,000
2025/12/04 2,384 2,408 2,377 2,397 1,652,800
2025/12/03 2,381 2,417 2,372 2,412 1,572,300
2025/12/02 2,418 2,448 2,392 2,402 2,557,900
2025/12/01 2,444 2,475 2,418 2,457 1,959,300
2025/11/28 2,460 2,492 2,444 2,444 1,507,800
2025/11/27 2,478 2,491 2,448 2,463 1,668,100
2025/11/26 2,448 2,502 2,443 2,488 2,545,100
2025/11/25 2,486 2,511 2,447 2,478 3,601,500
2025/11/21 2,626 2,660 2,540 2,551 18,533,700
2025/11/20 2,579 2,619 2,538 2,585 1,814,400
2025/11/19 2,611 2,619 2,558 2,589 1,597,200
2025/11/18 2,576 2,614 2,559 2,601 2,075,400
2025/11/17 2,625 2,649 2,559 2,582 2,847,300
2025/11/14 2,660 2,705 2,540 2,675 7,578,500
2025/11/13 2,501 2,719 2,501 2,719 4,595,200
2025/11/12 2,490 2,513 2,474 2,483 2,278,500
2025/11/11 2,471 2,493 2,446 2,485 2,289,200
2025/11/10 2,460 2,477 2,438 2,477 2,874,900
2025/11/07 2,390 2,466 2,390 2,466 3,260,700
2025/11/06 2,340 2,372 2,336 2,365 2,339,600
2025/11/05 2,340 2,346 2,312 2,322 1,764,000
2025/11/04 2,305 2,325 2,291 2,317 2,139,400
2025/10/31 2,329 2,332 2,304 2,304 1,782,500
2025/10/30 2,300 2,330 2,294 2,326 1,827,900
2025/10/29 2,364 2,367 2,315 2,315 2,454,400
2025/10/28 2,379 2,382 2,364 2,368 1,343,100
2025/10/27 2,387 2,394 2,372 2,377 1,383,500
2025/10/24 2,405 2,405 2,373 2,374 1,909,400
2025/10/23 2,420 2,426 2,408 2,416 1,377,200
2025/10/22 2,420 2,433 2,416 2,425 1,415,500
2025/10/21 2,400 2,432 2,395 2,428 1,645,800
2025/10/20 2,419 2,420 2,397 2,402 1,335,800
2025/10/17 2,370 2,404 2,370 2,402 1,673,900
2025/10/16 2,360 2,365 2,345 2,358 1,725,600
2025/10/15 2,371 2,388 2,350 2,350 1,513,300
2025/10/14 2,341 2,358 2,323 2,358 1,858,700
2025/10/10 2,380 2,391 2,346 2,359 2,193,800
2025/10/09 2,370 2,393 2,362 2,393 1,820,300
2025/10/08 2,416 2,434 2,381 2,381 2,060,600
2025/10/07 2,383 2,400 2,370 2,400 1,962,900
2025/10/06 2,399 2,400 2,368 2,376 2,466,400
2025/10/03 2,341 2,370 2,340 2,370 1,764,100
2025/10/02 2,342 2,355 2,313 2,321 2,413,000
2025/10/01 2,402 2,408 2,342 2,342 3,459,500
2025/09/30 2,413 2,414 2,400 2,412 1,319,400
2025/09/29 2,449 2,449 2,401 2,401 2,260,500
2025/09/26 2,447 2,473 2,444 2,472 2,254,200
2025/09/25 2,469 2,472 2,443 2,445 2,063,100
2025/09/24 2,475 2,483 2,458 2,462 1,779,100
2025/09/22 2,466 2,480 2,463 2,470 1,284,500
2025/09/19 2,474 2,490 2,459 2,460 2,357,700
2025/09/18 2,480 2,489 2,468 2,489 1,305,500
2025/09/17 2,498 2,502 2,472 2,472 1,352,600
2025/09/16 2,466 2,490 2,461 2,482 1,302,600
2025/09/12 2,455 2,476 2,451 2,458 1,464,500
2025/09/11 2,460 2,474 2,450 2,472 1,503,100
2025/09/10 2,472 2,484 2,453 2,463 1,346,300
2025/09/09 2,475 2,477 2,456 2,470 1,491,400
2025/09/08 2,498 2,498 2,457 2,458 1,490,900
2025/09/05 2,474 2,491 2,468 2,484 1,236,800
2025/09/04 2,473 2,476 2,445 2,476 1,392,500
2025/09/03 2,456 2,484 2,454 2,470 1,814,500
2025/09/02 2,458 2,479 2,450 2,456 1,475,500
2025/09/01 2,406 2,449 2,405 2,449 1,412,400
2025/08/29 2,428 2,432 2,401 2,403 1,823,400
2025/08/28 2,442 2,444 2,426 2,432 1,169,700
2025/08/27 2,428 2,445 2,411 2,436 2,195,000
2025/08/26 2,470 2,471 2,434 2,434 2,819,100
2025/08/25 2,508 2,509 2,476 2,479 1,767,400
2025/08/22 2,498 2,505 2,486 2,504 1,437,500
2025/08/21 2,526 2,531 2,479 2,490 2,249,200
2025/08/20 2,515 2,552 2,512 2,525 3,800,300
2025/08/19 2,450 2,499 2,443 2,491 2,533,800
2025/08/18 2,437 2,467 2,435 2,441 2,227,000
2025/08/15 2,403 2,423 2,392 2,423 2,291,800
2025/08/14 2,413 2,421 2,403 2,406 1,563,400

このページの先頭へ