！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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,144.0 | 3,144.0 | 2,920.5 | 3,101.0 | -18.0 | -0.6 | 29,906,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,206.0 | 3,276.0 | 3,068.0 | 3,119.0 | -109.0 | -3.4 | 33,838,300 |
| 24/02 | 3,212.0 | 3,294.0 | 3,006.0 | 3,228.0 | -2.0 | -0.1 | 40,282,500 |
| 24/01 | 3,167.0 | 3,334.0 | 3,132.0 | 3,230.0 | +63.0 | +2.0 | 23,333,400 |
| 23/12 | 3,315.0 | 3,335.0 | 3,057.0 | 3,167.0 | -136.0 | -4.1 | 30,083,500 |
| 23/11 | 3,599.0 | 3,809.0 | 3,211.0 | 3,303.0 | -254.0 | -7.1 | 45,017,800 |
| 23/10 | 3,633.0 | 3,828.0 | 3,461.0 | 3,557.0 | -76.0 | -2.1 | 29,675,400 |
| 23/09 | 3,810.0 | 3,840.0 | 3,625.0 | 3,633.0 | -184.0 | -4.8 | 33,651,700 |
| 23/08 | 3,980.0 | 4,034.5 | 3,737.0 | 3,817.0 | -132.5 | -3.4 | 39,791,600 |
| 23/07 | 4,574.5 | 4,600.0 | 3,933.5 | 3,949.5 | -603.0 | -13.3 | 34,026,600 |
| 23/06 | 4,570.0 | 4,796.0 | 4,480.5 | 4,552.5 | +27.5 | +0.6 | 29,373,800 |
| 23/05 | 5,155.0 | 5,215.0 | 4,425.0 | 4,525.0 | -590.0 | -11.5 | 31,129,400 |
| 23/04 | 4,825.0 | 5,125.0 | 4,715.0 | 5,115.0 | +300.0 | +6.2 | 14,389,800 |
| 23/03 | 4,640.0 | 4,880.0 | 4,555.0 | 4,815.0 | +170.0 | +3.7 | 16,861,200 |
| 23/02 | 4,645.0 | 4,695.0 | 4,335.0 | 4,645.0 | +15.0 | +0.3 | 16,295,200 |
| 23/01 | 4,220.0 | 4,750.0 | 4,165.0 | 4,630.0 | +350.0 | +8.2 | 17,233,000 |
| 22/12 | 4,370.0 | 4,455.0 | 4,165.0 | 4,280.0 | -95.0 | -2.2 | 15,218,600 |
| 22/11 | 4,135.0 | 4,440.0 | 3,865.0 | 4,375.0 | +255.0 | +6.2 | 25,367,200 |
| 22/10 | 4,150.0 | 4,320.0 | 4,010.0 | 4,120.0 | -85.0 | -2.0 | 18,392,200 |
| 22/09 | 4,100.0 | 4,265.0 | 3,935.0 | 4,205.0 | +90.0 | +2.2 | 18,855,400 |
| 22/08 | 4,090.0 | 4,275.0 | 4,005.0 | 4,115.0 | +65.0 | +1.6 | 21,783,200 |
| 22/07 | 3,925.0 | 4,115.0 | 3,870.0 | 4,050.0 | +135.0 | +3.5 | 26,198,200 |
| 22/06 | 3,535.0 | 3,970.0 | 3,520.0 | 3,915.0 | +370.0 | +10.4 | 25,796,200 |
| 22/05 | 3,310.0 | 3,650.0 | 3,175.0 | 3,545.0 | +185.0 | +5.5 | 30,116,600 |
| 22/04 | 3,240.0 | 3,370.0 | 3,175.0 | 3,360.0 | +100.0 | +3.1 | 25,556,800 |
| 22/03 | 3,165.0 | 3,390.0 | 3,090.0 | 3,260.0 | +145.0 | +4.7 | 32,637,800 |
| 22/02 | 2,925.0 | 3,140.0 | 2,850.0 | 3,115.0 | +205.0 | +7.0 | 26,006,400 |
| 22/01 | 3,005.0 | 3,020.0 | 2,810.0 | 2,910.0 | -90.0 | -3.0 | 18,102,400 |
| 21/12 | 2,810.0 | 3,140.0 | 2,770.0 | 3,000.0 | +165.0 | +5.8 | 21,060,000 |
| 21/11 | 2,900.0 | 3,000.0 | 2,730.0 | 2,835.0 | -35.0 | -1.2 | 30,242,800 |
| 21/10 | 2,840.0 | 2,915.0 | 2,805.0 | 2,870.0 | +40.0 | +1.4 | 22,367,600 |
▶︎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