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
2019/12/30 6,140 6,140 6,030 6,030 250,300
2019/12/27 6,120 6,160 6,090 6,140 381,600
2019/12/26 6,070 6,100 6,030 6,080 267,400
2019/12/25 6,080 6,090 6,040 6,050 242,800
2019/12/24 6,010 6,060 6,010 6,060 267,000
2019/12/23 5,990 6,010 5,970 5,990 271,000
2019/12/20 6,010 6,040 5,950 5,980 792,600
2019/12/19 6,020 6,060 6,000 6,010 244,100
2019/12/18 6,080 6,090 6,030 6,040 385,000
2019/12/17 6,150 6,190 6,110 6,130 364,800
2019/12/16 6,200 6,210 6,160 6,190 244,300
2019/12/13 6,310 6,340 6,190 6,200 500,600
2019/12/12 6,190 6,250 6,170 6,230 230,000
2019/12/11 6,190 6,230 6,120 6,220 376,500
2019/12/10 6,270 6,280 6,220 6,230 259,200
2019/12/09 6,340 6,340 6,210 6,230 343,200
2019/12/06 6,330 6,350 6,280 6,310 199,400
2019/12/05 6,370 6,370 6,260 6,330 236,000
2019/12/04 6,380 6,400 6,300 6,320 291,800
2019/12/03 6,450 6,480 6,400 6,440 339,800
2019/12/02 6,440 6,530 6,430 6,530 322,300
2019/11/29 6,400 6,420 6,370 6,420 283,000
2019/11/28 6,330 6,380 6,310 6,380 268,800
2019/11/27 6,300 6,350 6,270 6,310 267,800
2019/11/26 6,340 6,340 6,210 6,240 440,100
2019/11/25 6,290 6,340 6,240 6,340 220,000
2019/11/22 6,260 6,290 6,170 6,210 278,700
2019/11/21 6,290 6,330 6,200 6,270 300,800
2019/11/20 6,240 6,320 6,210 6,300 347,000
2019/11/19 6,380 6,400 6,260 6,310 298,200
2019/11/18 6,190 6,340 6,160 6,330 447,800
2019/11/15 6,150 6,350 6,140 6,210 622,300
2019/11/14 6,160 6,160 6,050 6,080 479,600
2019/11/13 6,440 6,440 6,110 6,110 1,402,700
2019/11/12 6,260 6,830 6,190 6,710 1,445,300
2019/11/11 6,290 6,310 6,230 6,250 289,500
2019/11/08 6,390 6,390 6,200 6,230 556,000
2019/11/07 6,320 6,370 6,290 6,350 411,000
2019/11/06 6,300 6,310 6,260 6,280 367,600
2019/11/05 6,270 6,320 6,210 6,320 325,000
2019/11/01 6,170 6,190 6,130 6,190 206,600
2019/10/31 6,230 6,240 6,160 6,220 304,400
2019/10/30 6,280 6,340 6,240 6,280 699,100
2019/10/29 6,200 6,320 6,180 6,280 852,000
2019/10/28 6,130 6,130 6,050 6,050 194,400
2019/10/25 6,150 6,160 6,060 6,120 314,300
2019/10/24 6,090 6,140 6,050 6,140 300,900
2019/10/23 6,090 6,130 5,960 6,030 410,900
2019/10/21 6,100 6,120 6,050 6,090 207,900
2019/10/18 6,120 6,150 6,050 6,060 298,700
2019/10/17 6,110 6,130 6,060 6,060 290,700
2019/10/16 6,070 6,170 6,050 6,150 409,500
2019/10/15 5,960 6,040 5,940 6,040 468,300
2019/10/11 5,900 5,900 5,830 5,860 298,300
2019/10/10 5,880 5,890 5,760 5,860 379,100
2019/10/09 5,850 5,860 5,790 5,850 386,200
2019/10/08 5,840 5,910 5,820 5,890 495,300
2019/10/07 5,840 5,890 5,800 5,830 317,500
2019/10/04 5,730 5,780 5,700 5,770 404,600
2019/10/03 5,790 5,800 5,680 5,730 536,900
2019/10/02 6,000 6,010 5,930 5,940 354,000
2019/10/01 6,060 6,150 6,000 6,030 333,700
2019/09/30 6,100 6,110 6,010 6,040 383,200
2019/09/27 6,320 6,320 6,110 6,170 389,000
2019/09/26 6,320 6,360 6,290 6,320 487,900
2019/09/25 6,300 6,310 6,270 6,290 224,600
2019/09/24 6,350 6,390 6,260 6,270 335,900
2019/09/20 6,390 6,390 6,290 6,360 383,900
2019/09/19 6,220 6,380 6,220 6,370 386,200
2019/09/18 6,340 6,340 6,220 6,250 288,300
2019/09/17 6,370 6,390 6,310 6,350 328,100
2019/09/13 6,190 6,340 6,140 6,320 569,700
2019/09/12 6,200 6,200 6,130 6,140 282,000
2019/09/11 6,030 6,180 6,030 6,170 460,800
2019/09/10 5,990 6,040 5,940 6,030 235,800
2019/09/09 6,030 6,040 5,980 6,000 251,900
2019/09/06 6,060 6,070 5,980 6,010 385,300
2019/09/05 6,000 6,150 5,940 6,110 468,400
2019/09/04 6,090 6,100 6,000 6,040 196,400
2019/09/03 6,010 6,060 5,970 6,020 159,500
2019/09/02 6,070 6,130 6,020 6,020 186,100
2019/08/30 6,100 6,120 6,050 6,120 287,500
2019/08/29 6,000 6,050 5,990 6,040 247,900
2019/08/28 6,050 6,080 5,990 6,000 255,000
2019/08/27 6,010 6,100 5,960 6,070 435,500
2019/08/26 5,790 5,960 5,780 5,910 432,400
2019/08/23 5,970 6,000 5,920 5,960 355,200
2019/08/22 5,950 5,960 5,890 5,940 206,500
2019/08/21 5,910 5,950 5,880 5,930 256,500
2019/08/20 5,970 6,030 5,970 6,010 232,300
2019/08/19 5,860 5,970 5,860 5,960 279,300
2019/08/16 5,820 5,880 5,810 5,840 267,700
2019/08/15 5,760 5,830 5,710 5,820 265,700
2019/08/14 5,880 5,900 5,840 5,890 247,600
2019/08/13 6,000 6,010 5,840 5,850 484,900
2019/08/09 6,150 6,160 6,060 6,070 192,600
2019/08/08 6,070 6,130 6,030 6,070 247,100
2019/08/07 6,000 6,070 6,000 6,070 351,700
2019/08/06 5,980 6,090 5,930 6,060 461,900
2019/08/05 6,170 6,230 6,060 6,110 490,500
2019/08/02 6,220 6,250 6,180 6,210 404,400
2019/08/01 6,130 6,320 6,090 6,300 357,300
2019/07/31 6,230 6,270 6,100 6,170 901,100
2019/07/30 6,580 6,690 6,380 6,400 902,000
2019/07/29 6,500 6,540 6,470 6,530 309,400
2019/07/26 6,360 6,480 6,360 6,460 251,200
2019/07/25 6,420 6,420 6,330 6,340 192,400
2019/07/24 6,350 6,450 6,320 6,440 300,200
2019/07/23 6,220 6,340 6,210 6,320 239,300
2019/07/22 6,240 6,290 6,220 6,220 232,900
2019/07/19 6,190 6,350 6,180 6,330 364,200
2019/07/18 6,240 6,270 6,150 6,170 282,600
2019/07/17 6,250 6,330 6,230 6,290 231,500
2019/07/16 6,320 6,320 6,210 6,280 291,000
2019/07/12 6,340 6,340 6,270 6,320 239,400
2019/07/11 6,340 6,390 6,340 6,370 178,600
2019/07/10 6,370 6,390 6,310 6,370 279,300
2019/07/09 6,470 6,510 6,420 6,440 168,400
2019/07/08 6,530 6,530 6,440 6,450 160,700
2019/07/05 6,590 6,620 6,530 6,580 213,300
2019/07/04 6,570 6,600 6,530 6,540 167,000
2019/07/03 6,530 6,550 6,460 6,530 286,200
2019/07/02 6,520 6,540 6,430 6,450 283,800
2019/07/01 6,450 6,520 6,400 6,500 296,900
2019/06/28 6,400 6,430 6,330 6,350 318,800
2019/06/27 6,360 6,370 6,280 6,320 367,100
2019/06/26 6,340 6,400 6,320 6,340 227,600
2019/06/25 6,450 6,490 6,370 6,380 245,200
2019/06/24 6,380 6,410 6,340 6,380 166,400
2019/06/21 6,500 6,510 6,370 6,440 426,400
2019/06/20 6,600 6,610 6,470 6,480 285,300
2019/06/19 6,330 6,550 6,330 6,530 447,300
2019/06/18 6,350 6,420 6,310 6,330 280,000
2019/06/17 6,430 6,430 6,360 6,370 174,300
2019/06/14 6,420 6,420 6,340 6,420 242,700
2019/06/13 6,420 6,460 6,340 6,410 205,700
2019/06/12 6,480 6,530 6,440 6,460 242,000
2019/06/11 6,420 6,460 6,370 6,430 206,500
2019/06/10 6,410 6,480 6,400 6,450 293,500
2019/06/07 6,410 6,490 6,320 6,350 258,000
2019/06/06 6,380 6,410 6,300 6,400 348,800
2019/06/05 6,290 6,420 6,260 6,420 395,200
2019/06/04 6,220 6,240 6,130 6,220 345,700
2019/06/03 6,110 6,220 6,040 6,220 611,000
2019/05/31 6,200 6,250 6,180 6,180 348,300
2019/05/30 6,230 6,270 6,140 6,180 556,200
2019/05/29 6,440 6,450 6,290 6,300 447,300
2019/05/28 6,460 6,540 6,440 6,520 374,700
2019/05/27 6,560 6,560 6,450 6,480 168,100
2019/05/24 6,570 6,580 6,520 6,530 207,200
2019/05/23 6,590 6,660 6,580 6,600 332,700
2019/05/22 6,470 6,630 6,440 6,590 518,900
2019/05/21 6,500 6,510 6,400 6,500 430,900
2019/05/20 6,660 6,690 6,520 6,560 469,100
2019/05/17 6,830 6,840 6,700 6,710 387,800
2019/05/16 6,800 6,830 6,650 6,810 544,800
2019/05/15 6,720 6,850 6,630 6,850 791,800
2019/05/14 6,870 6,920 6,450 6,760 1,345,200
2019/05/13 6,980 7,100 6,950 7,000 309,500
2019/05/10 7,130 7,200 6,970 7,020 702,500
2019/05/09 7,200 7,220 7,120 7,170 492,000
2019/05/08 7,410 7,420 7,260 7,290 365,100
2019/05/07 7,480 7,530 7,390 7,440 401,300
2019/04/26 7,500 7,560 7,480 7,550 287,400
2019/04/25 7,500 7,510 7,420 7,500 241,700
2019/04/24 7,500 7,560 7,450 7,500 322,400
2019/04/23 7,420 7,500 7,400 7,490 235,600
2019/04/22 7,330 7,450 7,310 7,400 297,900
2019/04/19 7,390 7,400 7,280 7,300 269,900
2019/04/18 7,410 7,420 7,290 7,370 369,000
2019/04/17 7,460 7,470 7,390 7,410 218,100
2019/04/16 7,420 7,500 7,410 7,480 203,000
2019/04/15 7,400 7,490 7,400 7,460 395,500
2019/04/12 7,400 7,400 7,250 7,280 395,100
2019/04/11 7,290 7,420 7,290 7,380 336,000
2019/04/10 7,250 7,310 7,230 7,250 241,000
2019/04/09 7,290 7,380 7,240 7,330 325,600
2019/04/08 7,230 7,360 7,180 7,310 453,900
2019/04/05 7,390 7,420 7,260 7,270 631,700
2019/04/04 7,440 7,490 7,360 7,430 541,100
2019/04/03 7,700 7,720 7,570 7,680 311,700
2019/04/02 7,920 7,930 7,640 7,640 317,400
2019/04/01 7,850 7,890 7,770 7,800 310,900
2019/03/29 7,680 7,770 7,650 7,740 303,300
2019/03/28 7,630 7,670 7,550 7,630 316,100
2019/03/27 7,650 7,770 7,630 7,750 308,700
2019/03/26 7,630 7,780 7,630 7,710 554,200
2019/03/25 7,610 7,640 7,510 7,540 306,100
2019/03/22 7,730 7,810 7,700 7,720 318,700
2019/03/20 7,700 7,740 7,600 7,720 327,000
2019/03/19 7,820 7,820 7,660 7,670 337,400
2019/03/18 7,850 7,860 7,770 7,860 372,900
2019/03/15 7,710 7,810 7,680 7,790 424,500
2019/03/14 7,740 7,840 7,670 7,740 491,700
2019/03/13 7,550 7,710 7,550 7,690 413,000
2019/03/12 7,600 7,680 7,600 7,640 410,500
2019/03/11 7,500 7,600 7,470 7,530 250,400
2019/03/08 7,580 7,610 7,500 7,520 453,200
2019/03/07 7,650 7,680 7,590 7,670 482,400
2019/03/06 7,730 7,740 7,570 7,650 514,900
2019/03/05 7,700 7,820 7,680 7,770 384,000
2019/03/04 7,730 7,830 7,600 7,760 632,700
2019/03/01 7,440 7,670 7,440 7,670 521,900
2019/02/28 7,390 7,530 7,310 7,470 597,700
2019/02/27 7,380 7,460 7,380 7,420 398,500
2019/02/26 7,420 7,450 7,370 7,420 297,100
2019/02/25 7,390 7,480 7,380 7,450 321,100
2019/02/22 7,480 7,500 7,400 7,430 267,900
2019/02/21 7,420 7,500 7,350 7,490 365,800
2019/02/20 7,400 7,440 7,340 7,420 295,100
2019/02/19 7,410 7,470 7,360 7,440 387,300
2019/02/18 7,250 7,410 7,250 7,390 418,500
2019/02/15 7,220 7,240 7,110 7,150 239,900
2019/02/14 7,230 7,300 7,210 7,240 246,000
2019/02/13 7,190 7,290 7,180 7,250 375,400
2019/02/12 7,150 7,220 7,110 7,160 381,100
2019/02/08 7,040 7,100 7,000 7,060 519,500
2019/02/07 7,140 7,140 7,080 7,100 273,600
2019/02/06 7,300 7,310 7,140 7,150 373,600
2019/02/05 7,270 7,470 7,270 7,340 716,900
2019/02/04 7,000 7,350 6,990 7,280 697,000
2019/02/01 7,080 7,160 7,000 7,020 962,300
2019/01/31 7,370 7,460 7,150 7,230 1,475,300
2019/01/30 7,170 7,260 7,140 7,220 543,000
2019/01/29 7,170 7,220 7,110 7,190 521,300
2019/01/28 7,060 7,160 7,020 7,130 441,500
2019/01/25 7,140 7,190 7,080 7,140 564,800
2019/01/24 7,200 7,210 7,100 7,180 584,700
2019/01/23 7,340 7,370 7,280 7,300 446,200
2019/01/22 7,570 7,580 7,290 7,440 514,200
2019/01/21 7,650 7,670 7,550 7,570 251,100
2019/01/18 7,550 7,690 7,530 7,610 522,500
2019/01/17 7,480 7,550 7,310 7,440 502,600
2019/01/16 7,270 7,540 7,230 7,520 645,900
2019/01/15 7,240 7,310 7,170 7,280 509,800
2019/01/11 7,550 7,590 7,390 7,390 460,400
2019/01/10 7,660 7,760 7,490 7,530 386,400
2019/01/09 7,700 7,940 7,660 7,740 528,700
2019/01/08 7,660 7,720 7,490 7,550 502,400
2019/01/07 7,590 7,680 7,530 7,640 535,500
2019/01/04 7,570 7,600 7,350 7,410 667,600

このページの先頭へ