！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
3,095
円
(21:42)
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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,065.0 | 3,087.0 | 3,047.0 | 3,084.0 | -17.0 | -0.6 | 1,066,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 3,181.0 | 3,257.0 | 3,177.0 | 3,222.0 | +69.0 | +2.2 | 1,798,100 |
| 3/5 | 3,139.0 | 3,165.0 | 3,127.0 | 3,153.0 | -14.0 | -0.4 | 1,109,100 |
| 3/4 | 3,200.0 | 3,240.0 | 3,157.0 | 3,167.0 | -33.0 | -1.0 | 1,726,000 |
| 3/1 | 3,206.0 | 3,224.0 | 3,197.0 | 3,200.0 | -28.0 | -0.9 | 1,690,200 |
| 2/29 | 3,260.0 | 3,278.0 | 3,215.0 | 3,228.0 | -39.0 | -1.2 | 2,295,100 |
| 2/28 | 3,229.0 | 3,272.0 | 3,210.0 | 3,267.0 | +52.0 | +1.6 | 1,936,600 |
| 2/27 | 3,180.0 | 3,224.0 | 3,173.0 | 3,215.0 | +30.0 | +0.9 | 1,415,000 |
| 2/26 | 3,158.0 | 3,228.0 | 3,158.0 | 3,185.0 | +33.0 | +1.1 | 1,586,100 |
| 2/22 | 3,160.0 | 3,168.0 | 3,128.0 | 3,152.0 | -4.0 | -0.1 | 1,011,300 |
| 2/21 | 3,180.0 | 3,192.0 | 3,127.0 | 3,156.0 | -8.0 | -0.3 | 1,081,400 |
| 2/20 | 3,169.0 | 3,170.0 | 3,140.0 | 3,164.0 | +6.0 | +0.2 | 909,200 |
| 2/19 | 3,150.0 | 3,163.0 | 3,117.0 | 3,158.0 | +42.0 | +1.4 | 1,374,200 |
| 2/16 | 3,059.0 | 3,145.0 | 3,058.0 | 3,116.0 | +73.0 | +2.4 | 1,880,800 |
| 2/15 | 3,039.0 | 3,071.0 | 3,006.0 | 3,043.0 | +8.0 | +0.3 | 1,762,200 |
| 2/14 | 3,087.0 | 3,138.0 | 3,034.0 | 3,035.0 | -27.0 | -0.9 | 2,780,700 |
| 2/13 | 3,174.0 | 3,181.0 | 3,028.0 | 3,062.0 | -138.0 | -4.3 | 5,724,600 |
| 2/9 | 3,058.0 | 3,294.0 | 3,016.0 | 3,200.0 | +130.0 | +4.2 | 8,013,100 |
| 2/8 | 3,123.0 | 3,126.0 | 3,070.0 | 3,070.0 | -70.0 | -2.2 | 2,354,700 |
| 2/7 | 3,210.0 | 3,217.0 | 3,133.0 | 3,140.0 | -61.0 | -1.9 | 1,632,000 |
| 2/6 | 3,284.0 | 3,284.0 | 3,200.0 | 3,201.0 | -65.0 | -2.0 | 1,551,600 |
| 2/5 | 3,237.0 | 3,283.0 | 3,221.0 | 3,266.0 | +54.0 | +1.7 | 1,164,400 |
| 2/2 | 3,240.0 | 3,240.0 | 3,209.0 | 3,212.0 | -3.0 | -0.1 | 888,200 |
| 2/1 | 3,212.0 | 3,226.0 | 3,182.0 | 3,215.0 | -15.0 | -0.5 | 921,300 |
| 1/31 | 3,195.0 | 3,230.0 | 3,192.0 | 3,230.0 | +18.0 | +0.6 | 976,400 |
| 1/30 | 3,240.0 | 3,245.0 | 3,209.0 | 3,212.0 | -13.0 | -0.4 | 810,500 |
| 1/29 | 3,222.0 | 3,233.0 | 3,215.0 | 3,225.0 | +14.0 | +0.4 | 923,200 |
| 1/26 | 3,230.0 | 3,239.0 | 3,206.0 | 3,211.0 | -19.0 | -0.6 | 1,014,400 |
▶︎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