！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/25 | 3,226.0 | 3,249.0 | 3,206.0 | 3,230.0 | -8.0 | -0.3 | 828,500 |
| 1/24 | 3,232.0 | 3,266.0 | 3,220.0 | 3,238.0 | +17.0 | +0.5 | 1,157,500 |
| 1/23 | 3,222.0 | 3,263.0 | 3,207.0 | 3,221.0 | +23.0 | +0.7 | 1,088,600 |
| 1/22 | 3,160.0 | 3,198.0 | 3,146.0 | 3,198.0 | +38.0 | +1.2 | 1,430,600 |
| 1/19 | 3,229.0 | 3,231.0 | 3,156.0 | 3,160.0 | -40.0 | -1.3 | 1,505,600 |
| 1/18 | 3,200.0 | 3,224.0 | 3,191.0 | 3,200.0 | -27.0 | -0.8 | 1,232,700 |
| 1/17 | 3,269.0 | 3,285.0 | 3,227.0 | 3,227.0 | -24.0 | -0.7 | 1,230,800 |
| 1/16 | 3,320.0 | 3,325.0 | 3,251.0 | 3,251.0 | -56.0 | -1.7 | 1,124,700 |
| 1/15 | 3,334.0 | 3,334.0 | 3,295.0 | 3,307.0 | -8.0 | -0.2 | 1,076,600 |
| 1/12 | 3,319.0 | 3,324.0 | 3,291.0 | 3,315.0 | -3.0 | -0.1 | 1,381,500 |
| 1/11 | 3,314.0 | 3,329.0 | 3,295.0 | 3,318.0 | +32.0 | +1.0 | 1,537,700 |
| 1/10 | 3,265.0 | 3,317.0 | 3,255.0 | 3,286.0 | +36.0 | +1.1 | 1,589,700 |
| 1/9 | 3,219.0 | 3,250.0 | 3,207.0 | 3,250.0 | +51.0 | +1.6 | 1,738,200 |
| 1/5 | 3,225.0 | 3,233.0 | 3,181.0 | 3,199.0 | +14.0 | +0.4 | 1,352,900 |
| 1/4 | 3,167.0 | 3,200.0 | 3,132.0 | 3,185.0 | +18.0 | +0.6 | 1,333,300 |
| 12/29 | 3,181.0 | 3,187.0 | 3,150.0 | 3,167.0 | +5.0 | +0.2 | 1,090,100 |
| 12/28 | 3,148.0 | 3,169.0 | 3,132.0 | 3,162.0 | +32.0 | +1.0 | 869,700 |
| 12/27 | 3,100.0 | 3,132.0 | 3,099.0 | 3,130.0 | +24.0 | +0.8 | 1,251,700 |
| 12/26 | 3,100.0 | 3,109.0 | 3,071.0 | 3,106.0 | -14.0 | -0.5 | 1,371,800 |
| 12/25 | 3,149.0 | 3,149.0 | 3,114.0 | 3,120.0 | -7.0 | -0.2 | 720,900 |
| 12/22 | 3,105.0 | 3,144.0 | 3,097.0 | 3,127.0 | +9.0 | +0.3 | 1,167,600 |
| 12/21 | 3,106.0 | 3,126.0 | 3,103.0 | 3,118.0 | -23.0 | -0.7 | 892,900 |
| 12/20 | 3,145.0 | 3,164.0 | 3,125.0 | 3,141.0 | +1.0 | +0.0 | 1,360,300 |
| 12/19 | 3,107.0 | 3,148.0 | 3,086.0 | 3,140.0 | +41.0 | +1.3 | 1,053,800 |
| 12/18 | 3,064.0 | 3,099.0 | 3,057.0 | 3,099.0 | -4.0 | -0.1 | 1,142,400 |
▶︎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