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
2,938
円
(22:32)
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 |
|---|---|
| 4,796.0 (23/06/19) | 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,937.0 | 2,965.0 | 2,928.5 | 2,935.0 | -0.5 | +0.0 | 1,659,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,018.0 | 3,027.0 | 2,935.5 | 2,935.5 | -91.5 | -3.0 | 3,152,500 |
| 5/20 | 3,044.0 | 3,052.0 | 3,025.0 | 3,027.0 | -17.0 | -0.6 | 929,900 |
| 5/17 | 3,033.0 | 3,070.0 | 3,013.0 | 3,044.0 | +8.0 | +0.3 | 1,225,200 |
| 5/16 | 3,020.0 | 3,049.0 | 3,001.0 | 3,036.0 | +15.0 | +0.5 | 1,198,600 |
| 5/15 | 3,050.0 | 3,075.0 | 3,005.0 | 3,021.0 | -33.0 | -1.1 | 3,756,700 |
| 5/14 | 3,175.0 | 3,250.0 | 3,050.0 | 3,054.0 | -75.0 | -2.4 | 6,107,800 |
| 5/13 | 3,130.0 | 3,143.0 | 3,106.0 | 3,129.0 | -7.0 | -0.2 | 1,276,000 |
| 5/10 | 3,116.0 | 3,136.0 | 3,090.0 | 3,136.0 | +40.0 | +1.3 | 1,331,300 |
| 5/9 | 3,057.0 | 3,113.0 | 3,047.0 | 3,096.0 | +63.0 | +2.1 | 1,710,100 |
| 5/8 | 3,086.0 | 3,087.0 | 3,022.0 | 3,033.0 | -55.0 | -1.8 | 1,202,600 |
| 5/7 | 3,100.0 | 3,104.0 | 3,080.0 | 3,088.0 | +8.0 | +0.3 | 1,083,000 |
| 5/2 | 3,090.0 | 3,092.0 | 3,067.0 | 3,080.0 | 0 | 0.0 | 512,200 |
| 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 |
▶︎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