！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
2,981.4
円
取引時間外
(14:59)
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 |
|---|---|
| 5,215.0 (23/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,000.0 | 3,004.0 | 2,954.0 | 2,978.5 | -22.5 | -0.8 | 1,717,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 3,249.0 | 3,265.0 | 3,219.0 | 3,255.0 | +31.0 | +1.0 | 1,130,900 |
| 3/15 | 3,188.0 | 3,276.0 | 3,172.0 | 3,224.0 | +52.0 | +1.6 | 3,130,800 |
| 3/14 | 3,125.0 | 3,184.0 | 3,115.0 | 3,172.0 | +33.0 | +1.1 | 1,341,000 |
| 3/13 | 3,157.0 | 3,180.0 | 3,128.0 | 3,139.0 | -50.0 | -1.6 | 1,574,700 |
| 3/12 | 3,230.0 | 3,230.0 | 3,133.0 | 3,189.0 | -44.0 | -1.4 | 1,806,400 |
| 3/11 | 3,251.0 | 3,266.0 | 3,192.0 | 3,233.0 | -16.0 | -0.5 | 1,510,900 |
| 3/8 | 3,245.0 | 3,261.0 | 3,201.0 | 3,249.0 | +3.0 | +0.1 | 1,668,800 |
| 3/7 | 3,222.0 | 3,262.0 | 3,186.0 | 3,246.0 | +24.0 | +0.7 | 1,595,200 |
▶︎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