！決算発表予定日 2025/02/14
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
2,838
円
(22:43)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,465.0 (24/10/07) | 2,751.0 (24/08/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,465.0 (24/10/07) | 2,751.0 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,834.0 | 2,839.5 | 2,819.0 | 2,837.0 | +4.0 | +0.1 | 1,019,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,840.0 | 2,854.0 | 2,833.0 | 2,833.0 | -2.5 | -0.1 | 740,400 |
| 1/29 | 2,854.0 | 2,866.5 | 2,833.0 | 2,835.5 | -21.0 | -0.7 | 909,400 |
| 1/28 | 2,841.0 | 2,882.0 | 2,838.0 | 2,856.5 | +16.0 | +0.6 | 801,900 |
| 1/27 | 2,830.0 | 2,855.5 | 2,830.0 | 2,840.5 | +20.5 | +0.7 | 709,100 |
| 1/24 | 2,830.0 | 2,853.5 | 2,817.0 | 2,820.0 | +11.5 | +0.4 | 925,700 |
| 1/23 | 2,832.5 | 2,836.5 | 2,800.0 | 2,808.5 | -35.0 | -1.2 | 902,500 |
| 1/22 | 2,858.5 | 2,864.0 | 2,839.0 | 2,843.5 | -11.5 | -0.4 | 654,900 |
| 1/21 | 2,835.0 | 2,860.5 | 2,832.5 | 2,855.0 | +17.5 | +0.6 | 514,300 |
| 1/20 | 2,841.5 | 2,851.0 | 2,831.0 | 2,837.5 | -4.0 | -0.1 | 570,300 |
| 1/17 | 2,858.5 | 2,862.0 | 2,821.5 | 2,841.5 | -6.0 | -0.2 | 614,300 |
| 1/16 | 2,885.0 | 2,892.5 | 2,847.5 | 2,847.5 | -37.5 | -1.3 | 743,800 |
| 1/15 | 2,902.5 | 2,911.5 | 2,872.5 | 2,885.0 | +18.0 | +0.6 | 813,300 |
| 1/14 | 2,877.0 | 2,879.5 | 2,840.0 | 2,867.0 | -10.0 | -0.4 | 1,195,900 |
| 1/10 | 2,860.0 | 2,883.5 | 2,848.0 | 2,877.0 | +3.0 | +0.1 | 946,600 |
| 1/9 | 2,883.0 | 2,892.0 | 2,858.5 | 2,874.0 | -7.0 | -0.2 | 919,400 |
| 1/8 | 2,917.0 | 2,918.0 | 2,876.5 | 2,881.0 | -34.5 | -1.2 | 1,271,000 |
| 1/7 | 2,941.0 | 2,947.0 | 2,896.5 | 2,915.5 | -25.5 | -0.9 | 1,259,900 |
| 1/6 | 2,984.0 | 2,987.0 | 2,930.0 | 2,941.0 | -46.0 | -1.5 | 1,358,600 |
| 12/30 | 2,999.0 | 3,005.0 | 2,972.5 | 2,987.0 | +3.5 | +0.1 | 832,600 |
| 12/27 | 2,983.0 | 3,007.0 | 2,976.0 | 2,983.5 | +22.5 | +0.8 | 1,194,100 |
| 12/26 | 3,000.0 | 3,005.0 | 2,953.0 | 2,961.0 | -40.0 | -1.3 | 1,756,800 |
| 12/25 | 3,033.0 | 3,033.0 | 2,980.5 | 3,001.0 | -21.0 | -0.7 | 661,900 |
| 12/24 | 3,005.0 | 3,023.0 | 3,001.0 | 3,022.0 | +7.0 | +0.2 | 426,400 |
| 12/23 | 3,021.0 | 3,032.0 | 3,010.0 | 3,015.0 | -13.0 | -0.4 | 555,100 |
| 12/20 | 3,080.0 | 3,088.0 | 3,021.0 | 3,028.0 | -41.0 | -1.3 | 1,107,300 |
| 12/19 | 3,050.0 | 3,079.0 | 3,047.0 | 3,069.0 | -6.0 | -0.2 | 610,700 |
| 12/18 | 3,079.0 | 3,093.0 | 3,060.0 | 3,075.0 | +5.0 | +0.2 | 579,200 |
| 12/17 | 3,060.0 | 3,096.0 | 3,059.0 | 3,070.0 | -5.0 | -0.2 | 704,700 |
| 12/16 | 3,125.0 | 3,143.0 | 3,056.0 | 3,075.0 | -40.0 | -1.3 | 964,900 |
| 12/13 | 3,148.0 | 3,179.0 | 3,103.0 | 3,115.0 | -90.0 | -2.8 | 1,359,800 |
▶︎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
