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
2011/12/30 2,411 2,426 2,408 2,425 120,100
2011/12/29 2,403 2,413 2,390 2,410 138,400
2011/12/28 2,404 2,412 2,391 2,397 125,800
2011/12/27 2,404 2,410 2,379 2,403 201,500
2011/12/26 2,428 2,429 2,411 2,424 240,000
2011/12/22 2,399 2,427 2,389 2,413 443,300
2011/12/21 2,391 2,391 2,362 2,389 229,700
2011/12/20 2,352 2,390 2,352 2,390 354,100
2011/12/19 2,317 2,344 2,306 2,341 172,500
2011/12/16 2,330 2,340 2,317 2,327 195,200
2011/12/15 2,334 2,337 2,306 2,319 270,900
2011/12/14 2,353 2,364 2,334 2,339 127,400
2011/12/13 2,338 2,365 2,318 2,361 245,700
2011/12/12 2,415 2,416 2,354 2,364 411,300
2011/12/09 2,370 2,395 2,364 2,378 462,700
2011/12/08 2,388 2,404 2,370 2,393 378,000
2011/12/07 2,325 2,387 2,324 2,382 605,300
2011/12/06 2,366 2,399 2,295 2,306 812,000
2011/12/05 2,370 2,385 2,345 2,379 381,800
2011/12/02 2,353 2,363 2,342 2,360 312,800
2011/12/01 2,376 2,395 2,332 2,344 417,400
2011/11/30 2,312 2,362 2,291 2,360 580,200
2011/11/29 2,324 2,324 2,296 2,311 740,200
2011/11/28 2,350 2,379 2,336 2,374 462,500
2011/11/25 2,368 2,382 2,334 2,334 510,000
2011/11/24 2,406 2,406 2,355 2,367 540,500
2011/11/22 2,415 2,431 2,388 2,406 483,700
2011/11/21 2,356 2,427 2,352 2,411 673,900
2011/11/18 2,364 2,373 2,338 2,341 398,200
2011/11/17 2,347 2,364 2,326 2,364 420,300
2011/11/16 2,338 2,366 2,336 2,347 316,400
2011/11/15 2,314 2,345 2,312 2,338 514,100
2011/11/14 2,302 2,325 2,292 2,303 470,700
2011/11/11 2,266 2,303 2,254 2,279 360,400
2011/11/10 2,247 2,293 2,240 2,256 344,000
2011/11/09 2,268 2,286 2,261 2,286 239,400
2011/11/08 2,239 2,265 2,237 2,251 195,100
2011/11/07 2,219 2,243 2,219 2,238 200,600
2011/11/04 2,216 2,229 2,203 2,223 313,200
2011/11/02 2,216 2,224 2,165 2,188 500,000
2011/11/01 2,233 2,255 2,210 2,232 241,900
2011/10/31 2,219 2,255 2,209 2,227 291,200
2011/10/28 2,238 2,239 2,216 2,230 264,300
2011/10/27 2,224 2,224 2,176 2,208 287,400
2011/10/26 2,221 2,222 2,182 2,205 259,700
2011/10/25 2,266 2,268 2,222 2,228 251,900
2011/10/24 2,285 2,290 2,252 2,258 290,400
2011/10/21 2,280 2,281 2,257 2,263 179,800
2011/10/20 2,278 2,284 2,250 2,276 269,600
2011/10/19 2,236 2,272 2,230 2,268 275,700
2011/10/18 2,250 2,258 2,221 2,228 277,700
2011/10/17 2,245 2,247 2,217 2,232 207,700
2011/10/14 2,235 2,242 2,199 2,204 487,200
2011/10/13 2,275 2,275 2,222 2,235 382,700
2011/10/12 2,285 2,297 2,251 2,260 354,900
2011/10/11 2,299 2,299 2,246 2,272 946,400
2011/10/07 2,363 2,377 2,296 2,310 702,700
2011/10/06 2,450 2,459 2,356 2,366 560,300
2011/10/05 2,444 2,454 2,414 2,447 273,400
2011/10/04 2,454 2,460 2,429 2,443 291,400
2011/10/03 2,406 2,478 2,385 2,471 518,100
2011/09/30 2,399 2,425 2,389 2,417 358,900
2011/09/29 2,356 2,397 2,355 2,397 460,000
2011/09/28 2,323 2,357 2,320 2,356 366,400
2011/09/27 2,324 2,325 2,294 2,310 621,100
2011/09/26 2,316 2,340 2,278 2,321 724,600
2011/09/22 2,278 2,317 2,274 2,312 467,200
2011/09/21 2,259 2,275 2,254 2,273 183,700
2011/09/20 2,245 2,259 2,231 2,244 180,900
2011/09/16 2,247 2,257 2,235 2,243 238,900
2011/09/15 2,246 2,254 2,231 2,234 168,300
2011/09/14 2,245 2,245 2,216 2,224 231,800
2011/09/13 2,202 2,218 2,173 2,217 292,500
2011/09/12 2,190 2,199 2,157 2,172 374,500
2011/09/09 2,220 2,248 2,205 2,240 315,200
2011/09/08 2,204 2,229 2,195 2,225 231,800
2011/09/07 2,197 2,206 2,167 2,174 247,300
2011/09/06 2,174 2,197 2,162 2,166 275,600
2011/09/05 2,181 2,200 2,159 2,168 270,400
2011/09/02 2,199 2,215 2,181 2,187 400,800
2011/09/01 2,225 2,234 2,206 2,208 491,900
2011/08/31 2,185 2,243 2,181 2,224 531,500
2011/08/30 2,194 2,200 2,162 2,177 392,300
2011/08/29 2,181 2,202 2,151 2,180 328,700
2011/08/26 2,175 2,207 2,163 2,175 291,800
2011/08/25 2,260 2,261 2,188 2,189 227,500
2011/08/24 2,240 2,259 2,222 2,233 405,500
2011/08/23 2,187 2,243 2,177 2,236 421,400
2011/08/22 2,189 2,217 2,165 2,175 506,300
2011/08/19 2,100 2,153 2,100 2,149 297,100
2011/08/18 2,148 2,148 2,121 2,136 197,500
2011/08/17 2,135 2,143 2,115 2,140 210,400
2011/08/16 2,122 2,146 2,114 2,146 184,800
2011/08/15 2,145 2,153 2,117 2,132 193,900
2011/08/12 2,160 2,163 2,113 2,137 388,300
2011/08/11 2,101 2,141 2,097 2,141 322,500
2011/08/10 2,175 2,176 2,115 2,131 495,000
2011/08/09 2,140 2,152 2,092 2,152 470,100
2011/08/08 2,150 2,166 2,131 2,151 349,500
2011/08/05 2,157 2,168 2,144 2,163 217,500
2011/08/04 2,227 2,247 2,193 2,207 289,000
2011/08/03 2,221 2,230 2,202 2,217 353,500
2011/08/02 2,259 2,266 2,236 2,250 253,500
2011/08/01 2,210 2,273 2,195 2,259 460,200
2011/07/29 2,292 2,347 2,201 2,202 564,100
2011/07/28 2,322 2,329 2,293 2,304 179,400
2011/07/27 2,326 2,352 2,312 2,346 261,800
2011/07/26 2,344 2,360 2,326 2,344 175,400
2011/07/25 2,364 2,364 2,344 2,347 115,100
2011/07/22 2,368 2,372 2,352 2,364 181,200
2011/07/21 2,350 2,362 2,348 2,361 147,300
2011/07/20 2,349 2,353 2,339 2,350 134,100
2011/07/19 2,360 2,363 2,339 2,344 152,000
2011/07/15 2,360 2,368 2,353 2,361 138,600
2011/07/14 2,346 2,368 2,337 2,355 179,900
2011/07/13 2,360 2,368 2,334 2,360 198,900
2011/07/12 2,332 2,368 2,318 2,368 250,800
2011/07/11 2,357 2,363 2,346 2,356 165,300
2011/07/08 2,374 2,377 2,349 2,354 234,900
2011/07/07 2,326 2,363 2,318 2,361 376,400
2011/07/06 2,315 2,325 2,292 2,325 338,700
2011/07/05 2,319 2,329 2,303 2,312 209,700
2011/07/04 2,329 2,334 2,314 2,333 294,100
2011/07/01 2,322 2,322 2,296 2,312 353,200
2011/06/30 2,317 2,325 2,285 2,322 377,800
2011/06/29 2,331 2,331 2,315 2,316 218,300
2011/06/28 2,308 2,321 2,292 2,301 251,300
2011/06/27 2,329 2,339 2,301 2,301 315,700
2011/06/24 2,294 2,328 2,293 2,314 325,400
2011/06/23 2,277 2,310 2,268 2,294 254,600
2011/06/22 2,276 2,300 2,274 2,300 293,500
2011/06/21 2,249 2,261 2,238 2,261 134,800
2011/06/20 2,236 2,245 2,227 2,228 129,100
2011/06/17 2,250 2,266 2,213 2,227 300,800
2011/06/16 2,248 2,275 2,236 2,254 447,100
2011/06/15 2,242 2,251 2,224 2,249 220,800
2011/06/14 2,198 2,230 2,193 2,226 122,700
2011/06/13 2,190 2,224 2,189 2,212 217,000
2011/06/10 2,220 2,237 2,208 2,211 401,800
2011/06/09 2,168 2,186 2,154 2,179 258,800
2011/06/08 2,190 2,195 2,174 2,175 186,000
2011/06/07 2,172 2,190 2,168 2,189 166,700
2011/06/06 2,172 2,205 2,168 2,189 432,100
2011/06/03 2,185 2,209 2,163 2,168 277,200
2011/06/02 2,202 2,210 2,168 2,199 265,900
2011/06/01 2,240 2,240 2,200 2,219 361,200
2011/05/31 2,215 2,255 2,210 2,250 238,600
2011/05/30 2,211 2,228 2,194 2,214 163,400
2011/05/27 2,240 2,240 2,203 2,216 197,700
2011/05/26 2,238 2,263 2,228 2,234 302,100
2011/05/25 2,238 2,248 2,219 2,231 265,200
2011/05/24 2,202 2,232 2,191 2,224 236,300
2011/05/23 2,212 2,221 2,182 2,202 200,200
2011/05/20 2,209 2,244 2,203 2,208 222,000
2011/05/19 2,224 2,235 2,198 2,208 235,000
2011/05/18 2,194 2,222 2,187 2,210 350,700
2011/05/17 2,185 2,185 2,159 2,176 264,500
2011/05/16 2,214 2,214 2,174 2,195 337,300
2011/05/13 2,266 2,266 2,214 2,240 430,100
2011/05/12 2,281 2,291 2,255 2,255 173,000
2011/05/11 2,282 2,303 2,266 2,297 321,000
2011/05/10 2,269 2,285 2,262 2,280 310,500
2011/05/09 2,284 2,285 2,253 2,264 346,500
2011/05/06 2,214 2,282 2,211 2,281 327,700
2011/05/02 2,259 2,260 2,236 2,246 252,200
2011/04/28 2,222 2,249 2,215 2,242 444,900
2011/04/27 2,183 2,192 2,166 2,187 244,900
2011/04/26 2,184 2,184 2,139 2,156 305,100
2011/04/25 2,204 2,215 2,182 2,185 188,300
2011/04/22 2,223 2,223 2,193 2,204 206,800
2011/04/21 2,227 2,233 2,210 2,222 315,800
2011/04/20 2,215 2,241 2,200 2,204 567,900
2011/04/19 2,141 2,192 2,135 2,185 557,700
2011/04/18 2,147 2,171 2,140 2,155 337,700
2011/04/15 2,143 2,148 2,123 2,132 166,900
2011/04/14 2,139 2,149 2,105 2,141 353,300
2011/04/13 2,115 2,170 2,096 2,160 534,000
2011/04/12 2,073 2,117 2,066 2,117 450,500
2011/04/11 2,103 2,107 2,082 2,101 245,300
2011/04/08 2,058 2,107 2,047 2,102 299,200
2011/04/07 2,064 2,083 2,036 2,071 458,500
2011/04/06 2,050 2,050 2,021 2,042 343,700
2011/04/05 2,064 2,064 2,032 2,060 537,000
2011/04/04 2,063 2,070 2,055 2,063 199,100
2011/04/01 2,124 2,125 2,065 2,065 363,400
2011/03/31 2,132 2,132 2,098 2,126 311,900
2011/03/30 2,105 2,126 2,086 2,126 276,900
2011/03/29 2,081 2,099 2,057 2,096 317,800
2011/03/28 2,090 2,095 2,064 2,092 405,900
2011/03/25 2,100 2,100 2,056 2,075 352,800
2011/03/24 2,069 2,090 2,054 2,066 410,400
2011/03/23 2,120 2,120 2,030 2,064 1,412,000
2011/03/22 2,155 2,156 2,095 2,132 832,900
2011/03/18 2,115 2,155 2,084 2,105 524,600
2011/03/17 2,050 2,105 2,050 2,088 488,100
2011/03/16 2,025 2,125 2,020 2,125 596,500
2011/03/15 2,090 2,102 1,890 1,950 866,800
2011/03/14 2,018 2,246 2,016 2,166 654,000
2011/03/11 2,273 2,282 2,262 2,268 567,200
2011/03/10 2,290 2,315 2,284 2,293 447,900
2011/03/09 2,267 2,295 2,267 2,289 308,100
2011/03/08 2,266 2,273 2,259 2,259 164,600
2011/03/07 2,273 2,278 2,255 2,263 323,800
2011/03/04 2,268 2,281 2,258 2,272 326,900
2011/03/03 2,256 2,268 2,256 2,264 186,800
2011/03/02 2,290 2,291 2,252 2,253 645,300
2011/03/01 2,308 2,315 2,290 2,299 351,600
2011/02/28 2,304 2,313 2,281 2,307 218,900
2011/02/25 2,283 2,306 2,274 2,304 305,200
2011/02/24 2,300 2,306 2,282 2,287 428,900
2011/02/23 2,321 2,331 2,310 2,310 274,500
2011/02/22 2,337 2,344 2,323 2,331 376,500
2011/02/21 2,348 2,350 2,336 2,347 161,600
2011/02/18 2,343 2,349 2,330 2,348 194,700
2011/02/17 2,342 2,342 2,322 2,337 269,500
2011/02/16 2,333 2,348 2,328 2,332 260,800
2011/02/15 2,360 2,360 2,322 2,327 384,100
2011/02/14 2,347 2,359 2,341 2,351 558,000
2011/02/10 2,335 2,344 2,317 2,339 453,900
2011/02/09 2,320 2,358 2,319 2,338 1,048,200
2011/02/08 2,315 2,323 2,312 2,312 415,400
2011/02/07 2,322 2,323 2,300 2,309 338,200
2011/02/04 2,311 2,312 2,290 2,303 407,200
2011/02/03 2,286 2,290 2,258 2,275 693,000
2011/02/02 2,310 2,315 2,275 2,282 1,014,800
2011/02/01 2,325 2,334 2,305 2,314 656,200
2011/01/31 2,400 2,404 2,307 2,316 2,034,900
2011/01/28 2,485 2,513 2,463 2,478 858,600
2011/01/27 2,465 2,486 2,462 2,484 455,300
2011/01/26 2,458 2,467 2,425 2,443 253,800
2011/01/25 2,446 2,462 2,421 2,452 350,200
2011/01/24 2,416 2,420 2,400 2,420 164,300
2011/01/21 2,425 2,432 2,396 2,403 255,100
2011/01/20 2,418 2,424 2,406 2,414 173,500
2011/01/19 2,424 2,424 2,410 2,421 224,500
2011/01/18 2,447 2,459 2,431 2,431 188,100
2011/01/17 2,488 2,488 2,444 2,465 306,400
2011/01/14 2,460 2,477 2,439 2,466 558,300
2011/01/13 2,447 2,452 2,430 2,452 367,900
2011/01/12 2,448 2,454 2,431 2,437 440,600
2011/01/11 2,414 2,433 2,409 2,432 614,700
2011/01/07 2,361 2,408 2,356 2,398 725,900
2011/01/06 2,357 2,359 2,344 2,348 235,800
2011/01/05 2,351 2,351 2,341 2,342 251,300
2011/01/04 2,362 2,362 2,342 2,350 182,000

このページの先頭へ