！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,071.0 | 3,096.0 | 3,059.0 | 3,080.0 | -6.0 | -0.2 | 1,841,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,840.0 | 2,915.0 | 2,805.0 | 2,870.0 | +40.0 | +1.4 | 22,367,600 |
| 21/09 | 3,180.0 | 3,220.0 | 2,770.0 | 2,830.0 | -340.0 | -10.7 | 35,535,800 |
| 21/08 | 3,200.0 | 3,305.0 | 3,120.0 | 3,170.0 | -60.0 | -1.9 | 13,869,400 |
| 21/07 | 3,145.0 | 3,270.0 | 3,060.0 | 3,230.0 | +85.0 | +2.7 | 15,696,800 |
| 21/06 | 2,940.0 | 3,345.0 | 2,895.0 | 3,145.0 | +190.0 | +6.4 | 21,542,800 |
| 21/05 | 2,750.0 | 3,025.0 | 2,645.0 | 2,955.0 | +295.0 | +11.1 | 21,915,600 |
| 21/04 | 2,825.0 | 2,830.0 | 2,605.0 | 2,660.0 | -140.0 | -5.0 | 14,928,200 |
| 21/03 | 2,670.0 | 2,945.0 | 2,635.0 | 2,800.0 | +165.0 | +6.3 | 24,029,400 |
| 21/02 | 2,670.0 | 2,865.0 | 2,600.0 | 2,635.0 | -35.0 | -1.3 | 19,312,400 |
| 21/01 | 2,600.0 | 2,820.0 | 2,525.0 | 2,670.0 | +70.0 | +2.7 | 18,711,600 |
| 20/12 | 2,525.0 | 2,705.0 | 2,480.0 | 2,600.0 | +112.5 | +4.5 | 21,373,800 |
| 20/11 | 2,560.0 | 2,675.0 | 2,475.0 | 2,487.5 | -42.5 | -1.7 | 29,280,200 |
| 20/10 | 2,920.0 | 2,970.0 | 2,510.0 | 2,530.0 | -395.0 | -13.5 | 39,769,200 |
| 20/09 | 3,025.0 | 3,045.0 | 2,770.0 | 2,925.0 | -100.0 | -3.3 | 19,357,600 |
| 20/08 | 2,855.0 | 3,130.0 | 2,755.0 | 3,025.0 | +20.0 | +0.7 | 19,279,000 |
| 20/07 | 3,165.0 | 3,235.0 | 2,890.0 | 3,005.0 | -170.0 | -5.4 | 17,800,000 |
| 20/06 | 3,340.0 | 3,545.0 | 3,105.0 | 3,175.0 | -125.0 | -3.8 | 24,420,400 |
| 20/05 | 3,135.0 | 3,490.0 | 3,050.0 | 3,300.0 | +165.0 | +5.3 | 21,548,200 |
| 20/04 | 3,200.0 | 3,700.0 | 3,135.0 | 3,135.0 | -60.0 | -1.9 | 26,604,600 |
| 20/03 | 2,407.5 | 3,345.0 | 2,407.5 | 3,195.0 | +727.5 | +29.5 | 48,322,000 |
| 20/02 | 2,675.0 | 2,910.0 | 2,440.0 | 2,467.5 | -307.5 | -11.1 | 22,011,400 |
| 20/01 | 2,970.0 | 3,060.0 | 2,735.0 | 2,775.0 | -240.0 | -8.0 | 16,090,000 |
| 19/12 | 3,220.0 | 3,265.0 | 2,975.0 | 3,015.0 | -195.0 | -6.1 | 13,619,400 |
| 19/11 | 3,085.0 | 3,415.0 | 3,025.0 | 3,210.0 | +100.0 | +3.2 | 18,515,600 |
| 19/10 | 3,030.0 | 3,170.0 | 2,840.0 | 3,110.0 | +90.0 | +3.0 | 16,513,400 |
| 19/09 | 3,035.0 | 3,195.0 | 2,970.0 | 3,020.0 | -40.0 | -1.3 | 12,806,000 |
| 19/08 | 3,065.0 | 3,160.0 | 2,855.0 | 3,060.0 | -25.0 | -0.8 | 13,519,000 |
| 19/07 | 3,225.0 | 3,345.0 | 3,050.0 | 3,085.0 | -90.0 | -2.8 | 13,542,800 |
| 19/06 | 3,055.0 | 3,305.0 | 3,020.0 | 3,175.0 | +85.0 | +2.8 | 12,175,000 |
| 19/05 | 3,740.0 | 3,765.0 | 3,070.0 | 3,090.0 | -685.0 | -18.2 | 18,386,800 |
▶︎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