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
2026/03/11 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

このページの先頭へ