!決算発表予定日 2024/05/14
2267東証P貸借
業種 食料品
ヤクルト本社 株価時系列データ
PTS
3,073
円
(23:32)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
5,180.0 (23/05/09) | 2,920.5 (24/04/11) |
年初来高値 | 年初来安値 |
---|---|
3,334.0 (24/01/15) | 2,920.5 (24/04/11) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 3,090.0 | 3,092.0 | 3,067.0 | 3,080.0 | 0 | 0.0 | 512,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 3,071.0 | 3,096.0 | 3,059.0 | 3,080.0 | -6.0 | -0.2 | 817,400 |
4/30 | 3,085.0 | 3,094.0 | 3,057.0 | 3,086.0 | +28.0 | +0.9 | 985,200 |
4/26 | 3,050.0 | 3,068.0 | 3,023.0 | 3,058.0 | -19.0 | -0.6 | 1,127,500 |
4/25 | 3,105.0 | 3,105.0 | 3,070.0 | 3,077.0 | -7.0 | -0.2 | 762,200 |
4/24 | 3,065.0 | 3,087.0 | 3,047.0 | 3,084.0 | -17.0 | -0.6 | 1,066,000 |
4/23 | 3,101.0 | 3,115.0 | 3,076.0 | 3,101.0 | 0 | 0.0 | 1,159,600 |
4/22 | 3,050.0 | 3,106.0 | 3,039.0 | 3,101.0 | +122.5 | +4.1 | 1,989,400 |
4/19 | 3,000.0 | 3,004.0 | 2,954.0 | 2,978.5 | -22.5 | -0.8 | 1,717,500 |
4/18 | 3,026.0 | 3,058.0 | 3,001.0 | 3,001.0 | -14.0 | -0.5 | 1,335,400 |
4/17 | 3,065.0 | 3,065.0 | 3,014.0 | 3,015.0 | -51.0 | -1.7 | 1,772,400 |
4/16 | 2,968.5 | 3,066.0 | 2,937.5 | 3,066.0 | +108.0 | +3.7 | 2,669,400 |
4/15 | 2,946.5 | 2,959.5 | 2,923.0 | 2,958.0 | +5.0 | +0.2 | 1,085,400 |
4/12 | 2,952.5 | 2,979.5 | 2,947.5 | 2,953.0 | +3.0 | +0.1 | 1,331,700 |
4/11 | 2,980.0 | 2,980.0 | 2,920.5 | 2,950.0 | -35.5 | -1.2 | 2,492,000 |
4/10 | 2,998.5 | 3,019.0 | 2,985.5 | 2,985.5 | 0 | 0.0 | 1,864,000 |
4/9 | 3,000.0 | 3,017.0 | 2,982.0 | 2,985.5 | -69.5 | -2.3 | 3,282,700 |
4/8 | 3,083.0 | 3,083.0 | 3,047.0 | 3,055.0 | -29.0 | -0.9 | 960,500 |
4/5 | 3,026.0 | 3,084.0 | 3,014.0 | 3,084.0 | +48.0 | +1.6 | 1,409,400 |
4/4 | 3,052.0 | 3,057.0 | 3,027.0 | 3,036.0 | -14.0 | -0.5 | 1,146,900 |
4/3 | 3,065.0 | 3,070.0 | 3,043.0 | 3,050.0 | -22.0 | -0.7 | 1,294,200 |
4/2 | 3,125.0 | 3,138.0 | 3,057.0 | 3,072.0 | -34.0 | -1.1 | 1,702,400 |
4/1 | 3,144.0 | 3,144.0 | 3,087.0 | 3,106.0 | -13.0 | -0.4 | 1,533,600 |
3/29 | 3,105.0 | 3,152.0 | 3,100.0 | 3,119.0 | +27.0 | +0.9 | 1,181,000 |
3/28 | 3,120.0 | 3,122.0 | 3,080.0 | 3,092.0 | -38.0 | -1.2 | 1,359,200 |
3/27 | 3,123.0 | 3,136.0 | 3,114.0 | 3,130.0 | +19.0 | +0.6 | 1,572,300 |
3/26 | 3,100.0 | 3,133.0 | 3,068.0 | 3,111.0 | 0 | 0.0 | 1,499,700 |
3/25 | 3,209.0 | 3,213.0 | 3,111.0 | 3,111.0 | -74.0 | -2.3 | 2,529,100 |
3/22 | 3,191.0 | 3,198.0 | 3,131.0 | 3,185.0 | -50.0 | -1.6 | 3,236,700 |
3/21 | 3,233.0 | 3,266.0 | 3,226.0 | 3,235.0 | -2.0 | -0.1 | 1,027,900 |
3/19 | 3,258.0 | 3,276.0 | 3,227.0 | 3,237.0 | -18.0 | -0.6 | 1,350,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて