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
3,106
円
取引時間外
(15:29)
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) | 3,006.0 (24/02/15) |
昨年来高値 | 昨年来安値 |
---|---|
5,215.0 (23/05/01) | 3,006.0 (24/02/15) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,209.0 | 3,213.0 | 3,068.0 | 3,119.0 | -66.0 | -2.1 | 8,141,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 3,249.0 | 3,276.0 | 3,131.0 | 3,185.0 | -39.0 | -1.2 | 6,745,800 |
3/15 | 3,251.0 | 3,276.0 | 3,115.0 | 3,224.0 | -25.0 | -0.8 | 9,363,800 |
3/8 | 3,200.0 | 3,262.0 | 3,127.0 | 3,249.0 | +49.0 | +1.5 | 7,897,200 |
3/1 | 3,158.0 | 3,278.0 | 3,158.0 | 3,200.0 | +48.0 | +1.5 | 8,923,000 |
2/22 | 3,150.0 | 3,192.0 | 3,117.0 | 3,152.0 | +36.0 | +1.2 | 4,376,100 |
2/16 | 3,174.0 | 3,181.0 | 3,006.0 | 3,116.0 | -84.0 | -2.6 | 12,148,300 |
2/9 | 3,237.0 | 3,294.0 | 3,016.0 | 3,200.0 | -12.0 | -0.4 | 14,715,800 |
2/2 | 3,222.0 | 3,245.0 | 3,182.0 | 3,212.0 | +1.0 | +0.0 | 4,519,600 |
1/26 | 3,160.0 | 3,266.0 | 3,146.0 | 3,211.0 | +51.0 | +1.6 | 5,519,600 |
1/19 | 3,334.0 | 3,334.0 | 3,156.0 | 3,160.0 | -155.0 | -4.7 | 6,170,400 |
1/12 | 3,219.0 | 3,329.0 | 3,207.0 | 3,315.0 | +116.0 | +3.6 | 6,247,100 |
1/5 | 3,167.0 | 3,233.0 | 3,132.0 | 3,199.0 | +32.0 | +1.0 | 2,686,200 |
12/29 | 3,149.0 | 3,187.0 | 3,071.0 | 3,167.0 | +40.0 | +1.3 | 5,304,200 |
12/22 | 3,064.0 | 3,164.0 | 3,057.0 | 3,127.0 | +24.0 | +0.8 | 5,617,000 |
12/15 | 3,169.0 | 3,197.0 | 3,094.0 | 3,103.0 | -57.0 | -1.8 | 8,060,600 |
12/8 | 3,293.0 | 3,314.0 | 3,151.0 | 3,160.0 | -132.0 | -4.0 | 9,533,300 |
12/1 | 3,440.0 | 3,485.0 | 3,266.0 | 3,292.0 | -163.0 | -4.7 | 9,382,600 |
11/24 | 3,400.0 | 3,580.0 | 3,375.0 | 3,455.0 | +87.0 | +2.6 | 7,551,300 |
11/17 | 3,748.0 | 3,809.0 | 3,211.0 | 3,368.0 | -349.0 | -9.4 | 20,888,900 |
11/10 | 3,724.0 | 3,799.0 | 3,671.0 | 3,717.0 | +57.0 | +1.6 | 6,493,200 |
11/2 | 3,525.0 | 3,685.0 | 3,497.0 | 3,660.0 | +104.0 | +2.9 | 4,035,700 |
10/27 | 3,540.0 | 3,568.0 | 3,461.0 | 3,556.0 | +16.0 | +0.5 | 4,816,800 |
10/20 | 3,628.0 | 3,631.0 | 3,505.0 | 3,540.0 | -89.0 | -2.5 | 5,901,900 |
10/13 | 3,758.0 | 3,801.0 | 3,618.0 | 3,629.0 | -127.0 | -3.4 | 5,490,300 |
10/6 | 3,633.0 | 3,828.0 | 3,604.0 | 3,756.0 | +123.0 | +3.4 | 11,700,900 |
9/29 | 3,671.5 | 3,790.0 | 3,625.0 | 3,633.0 | -37.0 | -1.0 | 8,504,500 |
9/22 | 3,765.0 | 3,799.5 | 3,668.0 | 3,670.0 | -104.0 | -2.8 | 7,557,600 |
9/15 | 3,772.0 | 3,817.5 | 3,738.0 | 3,774.0 | +15.0 | +0.4 | 8,127,800 |
9/8 | 3,820.0 | 3,840.0 | 3,743.0 | 3,759.0 | -53.5 | -1.4 | 8,374,600 |
9/1 | 3,774.5 | 3,867.5 | 3,773.5 | 3,812.5 | +30.0 | +0.8 | 6,034,800 |
▶︎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