！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,830.0 | 2,882.0 | 2,819.0 | 2,837.0 | +17.0 | +0.6 | 5,198,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,820.0 | -0.8 | 2,833.4 | 3,567,700 | 65,400 | 884,700 | 13.53 |
| 1/17 | 2,841.5 | -1.2 | 2,862.1 | 3,367,300 | 69,200 | 822,600 | 11.89 |
| 1/10 | 2,877.0 | -3.7 | 2,903.6 | 5,755,500 | 70,700 | 821,000 | 11.61 |
| 12/30 | 2,987.0 | +0.1 | 2,985.5 | 832,600 | ー | ー | ー |
| 12/27 | 2,983.5 | -1.5 | 2,987.6 | 4,594,300 | 72,200 | 663,400 | 9.19 |
| 12/20 | 3,028.0 | -2.8 | 3,066.9 | 3,966,800 | 85,900 | 601,800 | 7.01 |
| 12/13 | 3,115.0 | -2.8 | 3,215.4 | 7,183,800 | 90,000 | 616,300 | 6.85 |
| 12/6 | 3,203.0 | +4.8 | 3,121.0 | 5,510,000 | 137,300 | 612,000 | 4.46 |
| 11/29 | 3,055.0 | +2.8 | 2,996.8 | 4,163,700 | 64,900 | 704,600 | 10.86 |
| 11/22 | 2,973.0 | +0.6 | 2,981.0 | 4,775,500 | 119,300 | 755,700 | 6.33 |
| 11/15 | 2,955.0 | -10.2 | 3,000.7 | 12,717,600 | 122,600 | 806,900 | 6.58 |
| 11/8 | 3,290.0 | +0.5 | 3,301.7 | 4,452,500 | 148,500 | 640,200 | 4.31 |
| 11/1 | 3,274.0 | -0.2 | 3,317.6 | 4,240,500 | 135,100 | 657,700 | 4.87 |
| 10/25 | 3,282.0 | -2.8 | 3,291.7 | 4,906,800 | 144,800 | 657,600 | 4.54 |
| 10/18 | 3,375.0 | +0.2 | 3,376.4 | 3,984,100 | 117,400 | 823,000 | 7.01 |
| 10/11 | 3,368.0 | -1.3 | 3,389.0 | 6,460,700 | 116,500 | 862,800 | 7.41 |
| 10/4 | 3,413.0 | +1.9 | 3,334.7 | 8,544,700 | 117,600 | 806,000 | 6.85 |
| 9/27 | 3,350.0 | +6.3 | 3,244.7 | 8,371,600 | 114,700 | 916,500 | 7.99 |
| 9/20 | 3,151.0 | +2.3 | 3,142.3 | 6,136,400 | 82,100 | 984,600 | 11.99 |
| 9/13 | 3,079.0 | -2.7 | 3,106.0 | 5,658,100 | 69,800 | 946,800 | 13.56 |
| 9/6 | 3,165.0 | +2.9 | 3,160.3 | 8,587,200 | 67,500 | 961,400 | 14.24 |
| 8/30 | 3,077.0 | +1.8 | 3,046.5 | 4,819,000 | 54,100 | 1,261,000 | 23.31 |
| 8/23 | 3,024.0 | +2.9 | 2,968.5 | 4,685,000 | 48,200 | 1,270,500 | 26.36 |
| 8/16 | 2,940.0 | +1.6 | 2,877.1 | 5,372,700 | 39,400 | 1,293,100 | 32.82 |
| 8/9 | 2,894.5 | -0.9 | 2,843.5 | 12,381,200 | 42,100 | 1,266,500 | 30.08 |
| 8/2 | 2,921.5 | +2.7 | 2,986.2 | 14,751,900 | 67,600 | 1,588,900 | 23.50 |
| 7/26 | 2,846.0 | -1.5 | 2,874.0 | 5,353,100 | 66,700 | 2,265,600 | 33.97 |
| 7/19 | 2,890.0 | -1.0 | 2,880.9 | 4,350,100 | 81,300 | 2,279,200 | 28.03 |
| 7/12 | 2,919.0 | +1.8 | 2,887.6 | 5,151,900 | 87,700 | 2,196,700 | 25.05 |
| 7/5 | 2,867.0 | -0.3 | 2,845.3 | 6,907,600 | 89,800 | 2,378,100 | 26.48 |
▶︎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
