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
2009/12/30 2,860 2,865 2,810 2,810 257,900
2009/12/29 2,855 2,860 2,830 2,840 216,400
2009/12/28 2,825 2,855 2,815 2,825 250,300
2009/12/25 2,810 2,850 2,790 2,815 495,500
2009/12/24 2,790 2,810 2,775 2,805 276,700
2009/12/22 2,775 2,775 2,755 2,765 200,400
2009/12/21 2,790 2,800 2,755 2,755 401,900
2009/12/18 2,770 2,800 2,765 2,790 225,700
2009/12/17 2,805 2,805 2,775 2,775 206,800
2009/12/16 2,800 2,830 2,785 2,805 343,500
2009/12/15 2,775 2,785 2,750 2,785 256,000
2009/12/14 2,790 2,795 2,740 2,765 429,300
2009/12/11 2,815 2,815 2,765 2,800 390,200
2009/12/10 2,805 2,830 2,775 2,795 625,500
2009/12/09 2,765 2,835 2,765 2,795 572,400
2009/12/08 2,725 2,775 2,715 2,760 543,000
2009/12/07 2,820 2,820 2,685 2,705 1,097,500
2009/12/04 2,850 2,855 2,765 2,780 1,029,300
2009/12/03 2,805 2,890 2,805 2,865 857,700
2009/12/02 2,750 2,790 2,725 2,790 561,000
2009/12/01 2,700 2,760 2,685 2,725 615,900
2009/11/30 2,630 2,695 2,630 2,695 553,400
2009/11/27 2,560 2,635 2,560 2,625 586,000
2009/11/26 2,640 2,685 2,590 2,600 582,700
2009/11/25 2,595 2,645 2,585 2,635 554,300
2009/11/24 2,595 2,595 2,555 2,570 297,200
2009/11/20 2,550 2,615 2,545 2,575 384,700
2009/11/19 2,550 2,570 2,530 2,565 590,400
2009/11/18 2,595 2,610 2,560 2,570 491,100
2009/11/17 2,540 2,610 2,540 2,605 677,300
2009/11/16 2,620 2,680 2,610 2,615 811,900
2009/11/13 2,580 2,625 2,570 2,605 634,000
2009/11/12 2,590 2,605 2,540 2,575 740,400
2009/11/11 2,480 2,570 2,470 2,555 1,496,500
2009/11/10 2,385 2,445 2,365 2,415 793,500
2009/11/09 2,440 2,440 2,345 2,365 518,800
2009/11/06 2,435 2,435 2,395 2,435 258,300
2009/11/05 2,420 2,435 2,420 2,430 211,800
2009/11/04 2,440 2,445 2,370 2,440 500,200
2009/11/02 2,385 2,465 2,380 2,460 607,500
2009/10/30 2,435 2,440 2,355 2,380 512,400
2009/10/29 2,355 2,440 2,350 2,420 939,200
2009/10/28 2,375 2,400 2,365 2,380 462,900
2009/10/27 2,360 2,365 2,315 2,335 227,300
2009/10/26 2,355 2,380 2,340 2,370 207,900
2009/10/23 2,330 2,370 2,330 2,340 293,400
2009/10/22 2,335 2,340 2,300 2,340 278,100
2009/10/21 2,350 2,365 2,325 2,340 236,500
2009/10/20 2,350 2,365 2,335 2,350 308,400
2009/10/19 2,305 2,325 2,295 2,315 285,500
2009/10/16 2,270 2,320 2,255 2,315 512,400
2009/10/15 2,280 2,295 2,235 2,255 370,700
2009/10/14 2,225 2,270 2,215 2,245 430,400
2009/10/13 2,165 2,260 2,165 2,195 353,400
2009/10/09 2,165 2,195 2,130 2,180 398,600
2009/10/08 2,185 2,200 2,125 2,175 353,200
2009/10/07 2,210 2,220 2,175 2,190 394,300
2009/10/06 2,255 2,255 2,170 2,185 594,800
2009/10/05 2,240 2,295 2,235 2,260 577,900
2009/10/02 2,290 2,300 2,165 2,255 1,047,400
2009/10/01 2,400 2,415 2,335 2,345 646,200
2009/09/30 2,340 2,395 2,315 2,395 516,000
2009/09/29 2,345 2,360 2,315 2,335 484,300
2009/09/28 2,270 2,320 2,255 2,285 265,400
2009/09/25 2,280 2,305 2,240 2,285 238,500
2009/09/24 2,345 2,360 2,305 2,330 403,400
2009/09/18 2,235 2,275 2,215 2,265 317,000
2009/09/17 2,260 2,260 2,225 2,245 201,200
2009/09/16 2,255 2,295 2,235 2,235 354,800
2009/09/15 2,235 2,255 2,230 2,250 162,200
2009/09/14 2,230 2,240 2,220 2,225 166,600
2009/09/11 2,250 2,250 2,220 2,225 244,200
2009/09/10 2,220 2,250 2,220 2,245 178,600
2009/09/09 2,230 2,230 2,195 2,200 208,300
2009/09/08 2,230 2,235 2,205 2,215 151,900
2009/09/07 2,200 2,220 2,185 2,200 306,900
2009/09/04 2,255 2,260 2,220 2,225 198,900
2009/09/03 2,210 2,275 2,200 2,265 318,100
2009/09/02 2,260 2,270 2,205 2,210 357,700
2009/09/01 2,300 2,300 2,270 2,275 341,400
2009/08/31 2,325 2,380 2,275 2,300 586,000
2009/08/28 2,255 2,365 2,255 2,345 646,500
2009/08/27 2,245 2,270 2,220 2,260 293,600
2009/08/26 2,275 2,280 2,240 2,260 275,000
2009/08/25 2,270 2,300 2,245 2,260 563,100
2009/08/24 2,290 2,330 2,255 2,295 1,200,700
2009/08/21 2,060 2,090 2,030 2,090 330,800
2009/08/20 2,040 2,070 2,015 2,065 249,900
2009/08/19 2,060 2,060 2,025 2,035 150,000
2009/08/18 2,040 2,060 2,035 2,040 179,400
2009/08/17 2,100 2,100 2,055 2,060 172,900
2009/08/14 2,085 2,105 2,075 2,105 165,000
2009/08/13 2,110 2,120 2,095 2,100 126,000
2009/08/12 2,130 2,145 2,105 2,115 259,000
2009/08/11 2,100 2,130 2,080 2,130 258,800
2009/08/10 2,090 2,110 2,080 2,090 260,700
2009/08/07 2,060 2,065 2,045 2,055 232,100
2009/08/06 2,060 2,065 2,045 2,060 223,200
2009/08/05 2,045 2,070 2,035 2,060 307,900
2009/08/04 2,070 2,070 2,030 2,055 327,100
2009/08/03 2,070 2,075 2,045 2,050 267,700
2009/07/31 2,030 2,085 2,025 2,085 619,700
2009/07/30 1,950 2,020 1,949 2,005 1,286,500
2009/07/29 1,890 1,949 1,884 1,949 892,100
2009/07/28 1,811 1,952 1,800 1,931 1,429,900
2009/07/27 1,818 1,818 1,793 1,800 224,600
2009/07/24 1,792 1,800 1,777 1,788 253,400
2009/07/23 1,804 1,810 1,777 1,781 522,300
2009/07/22 1,831 1,834 1,801 1,834 410,200
2009/07/21 1,800 1,824 1,783 1,801 442,600
2009/07/17 1,774 1,774 1,732 1,760 252,700
2009/07/16 1,775 1,775 1,742 1,755 243,500
2009/07/15 1,749 1,770 1,742 1,752 398,400
2009/07/14 1,745 1,754 1,712 1,732 321,700
2009/07/13 1,741 1,770 1,729 1,744 351,000
2009/07/10 1,730 1,750 1,721 1,748 260,000
2009/07/09 1,759 1,765 1,722 1,732 278,100
2009/07/08 1,782 1,795 1,765 1,775 288,000
2009/07/07 1,778 1,797 1,776 1,785 374,300
2009/07/06 1,794 1,794 1,773 1,780 217,500
2009/07/03 1,799 1,802 1,762 1,796 358,500
2009/07/02 1,846 1,846 1,809 1,820 337,400
2009/07/01 1,839 1,845 1,820 1,830 259,900
2009/06/30 1,859 1,859 1,832 1,842 321,900
2009/06/29 1,821 1,841 1,811 1,831 394,000
2009/06/26 1,805 1,822 1,787 1,820 433,300
2009/06/25 1,801 1,806 1,778 1,797 436,600
2009/06/24 1,805 1,806 1,789 1,798 440,100
2009/06/23 1,810 1,823 1,787 1,803 499,000
2009/06/22 1,844 1,860 1,826 1,838 539,500
2009/06/19 1,850 1,883 1,821 1,823 511,400
2009/06/18 1,861 1,861 1,836 1,858 246,300
2009/06/17 1,850 1,884 1,830 1,860 310,000
2009/06/16 1,899 1,899 1,848 1,860 458,000
2009/06/15 1,905 1,912 1,890 1,904 308,600
2009/06/12 1,884 1,910 1,873 1,904 614,400
2009/06/11 1,919 1,920 1,886 1,892 645,800
2009/06/10 1,947 1,947 1,912 1,919 484,200
2009/06/09 1,943 1,943 1,911 1,930 388,600
2009/06/08 1,913 1,950 1,904 1,942 783,900
2009/06/05 1,900 1,915 1,881 1,883 633,200
2009/06/04 1,862 1,925 1,846 1,916 1,920,700
2009/06/03 1,779 1,807 1,770 1,802 605,100
2009/06/02 1,777 1,781 1,750 1,773 406,900
2009/06/01 1,749 1,769 1,740 1,761 383,800
2009/05/29 1,725 1,735 1,710 1,719 487,300
2009/05/28 1,750 1,763 1,720 1,724 358,600
2009/05/27 1,790 1,790 1,743 1,756 461,500
2009/05/26 1,780 1,780 1,758 1,771 222,300
2009/05/25 1,768 1,785 1,752 1,757 348,900
2009/05/22 1,751 1,755 1,736 1,746 429,000
2009/05/21 1,731 1,750 1,711 1,748 330,200
2009/05/20 1,738 1,773 1,722 1,730 320,900
2009/05/19 1,709 1,733 1,690 1,729 477,600
2009/05/18 1,715 1,715 1,682 1,685 358,500
2009/05/15 1,740 1,741 1,705 1,723 697,700
2009/05/14 1,780 1,796 1,751 1,751 509,700
2009/05/13 1,810 1,837 1,775 1,825 792,000
2009/05/12 1,770 1,794 1,766 1,787 302,100
2009/05/11 1,750 1,779 1,750 1,771 241,700
2009/05/08 1,720 1,746 1,708 1,746 315,500
2009/05/07 1,748 1,748 1,700 1,724 306,400
2009/05/01 1,682 1,697 1,661 1,671 278,000
2009/04/30 1,686 1,739 1,682 1,688 419,700
2009/04/28 1,700 1,712 1,666 1,670 507,400
2009/04/27 1,775 1,775 1,698 1,713 423,300
2009/04/24 1,790 1,790 1,740 1,745 271,400
2009/04/23 1,762 1,772 1,735 1,769 255,300
2009/04/22 1,800 1,800 1,763 1,775 304,100
2009/04/21 1,778 1,789 1,746 1,782 488,400
2009/04/20 1,765 1,783 1,755 1,765 358,100
2009/04/17 1,795 1,799 1,750 1,764 459,500
2009/04/16 1,784 1,833 1,784 1,803 387,700
2009/04/15 1,792 1,793 1,762 1,791 249,300
2009/04/14 1,790 1,792 1,753 1,787 378,500
2009/04/13 1,804 1,804 1,770 1,787 354,500
2009/04/10 1,800 1,809 1,776 1,800 609,800
2009/04/09 1,789 1,796 1,764 1,788 510,300
2009/04/08 1,840 1,840 1,752 1,782 579,400
2009/04/07 1,813 1,840 1,791 1,839 370,700
2009/04/06 1,845 1,846 1,802 1,815 260,300
2009/04/03 1,826 1,838 1,804 1,819 549,400
2009/04/02 1,755 1,785 1,740 1,773 727,300
2009/04/01 1,755 1,778 1,700 1,775 494,900
2009/03/31 1,847 1,847 1,740 1,754 833,500
2009/03/30 1,892 1,936 1,840 1,848 531,800
2009/03/27 1,933 1,960 1,906 1,922 548,300
2009/03/26 1,860 1,879 1,815 1,877 386,600
2009/03/25 1,856 1,875 1,805 1,875 585,400
2009/03/24 1,751 1,873 1,750 1,856 1,106,400
2009/03/23 1,670 1,723 1,651 1,723 764,500
2009/03/19 1,600 1,629 1,594 1,617 421,100
2009/03/18 1,627 1,627 1,584 1,588 518,600
2009/03/17 1,585 1,598 1,566 1,597 607,200
2009/03/16 1,558 1,593 1,555 1,579 592,400
2009/03/13 1,492 1,530 1,490 1,528 1,098,100
2009/03/12 1,474 1,479 1,450 1,478 1,411,300
2009/03/11 1,565 1,616 1,556 1,584 513,700
2009/03/10 1,558 1,575 1,511 1,535 364,400
2009/03/09 1,574 1,603 1,541 1,558 406,300
2009/03/06 1,579 1,643 1,570 1,604 643,000
2009/03/05 1,552 1,599 1,525 1,594 687,400
2009/03/04 1,469 1,533 1,451 1,522 584,800
2009/03/03 1,500 1,500 1,425 1,468 747,600
2009/03/02 1,528 1,544 1,500 1,512 638,800
2009/02/27 1,557 1,595 1,539 1,581 557,700
2009/02/26 1,532 1,565 1,524 1,534 436,700
2009/02/25 1,550 1,570 1,505 1,520 496,200
2009/02/24 1,500 1,539 1,500 1,528 608,400
2009/02/23 1,491 1,523 1,471 1,508 468,900
2009/02/20 1,517 1,518 1,469 1,490 618,000
2009/02/19 1,561 1,561 1,512 1,521 666,000
2009/02/18 1,550 1,564 1,534 1,562 816,700
2009/02/17 1,560 1,573 1,551 1,564 838,800
2009/02/16 1,568 1,592 1,566 1,588 361,100
2009/02/13 1,574 1,596 1,550 1,550 398,300
2009/02/12 1,567 1,578 1,538 1,544 356,000
2009/02/10 1,600 1,612 1,568 1,579 362,800
2009/02/09 1,648 1,650 1,566 1,578 509,700
2009/02/06 1,636 1,645 1,624 1,637 641,400
2009/02/05 1,610 1,615 1,575 1,586 766,700
2009/02/04 1,635 1,635 1,586 1,610 1,289,800
2009/02/03 1,700 1,701 1,637 1,648 1,074,800
2009/02/02 1,799 1,799 1,694 1,711 998,500
2009/01/30 1,852 1,858 1,812 1,848 277,600
2009/01/29 1,847 1,852 1,820 1,852 407,300
2009/01/28 1,884 1,896 1,841 1,857 388,700
2009/01/27 1,840 1,889 1,825 1,879 339,600
2009/01/26 1,848 1,849 1,813 1,813 245,500
2009/01/23 1,797 1,824 1,786 1,813 278,900
2009/01/22 1,783 1,829 1,777 1,826 402,900
2009/01/21 1,780 1,806 1,741 1,753 722,800
2009/01/20 1,830 1,838 1,770 1,779 343,300
2009/01/19 1,880 1,900 1,815 1,819 314,000
2009/01/16 1,823 1,880 1,823 1,877 296,400
2009/01/15 1,805 1,863 1,803 1,822 341,000
2009/01/14 1,866 1,870 1,827 1,835 315,700
2009/01/13 1,872 1,876 1,820 1,852 400,800
2009/01/09 1,898 1,927 1,867 1,878 439,600
2009/01/08 1,854 1,940 1,854 1,928 636,000
2009/01/07 1,878 1,885 1,850 1,852 464,600
2009/01/06 1,891 1,912 1,874 1,877 303,300
2009/01/05 1,932 1,940 1,868 1,886 186,700

このページの先頭へ