！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
3,059
円
(21:56)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,167.0 | 3,334.0 | 2,920.5 | 3,077.0 | -90.0 | -2.8 | 128,791,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,220.0 | 5,215.0 | 3,057.0 | 3,167.0 | -1,113.0 | -26.0 | 337,529,000 |
| 2022 | 3,005.0 | 4,455.0 | 2,810.0 | 4,280.0 | +1,280.0 | +42.7 | 284,031,000 |
| 2021 | 2,600.0 | 3,345.0 | 2,525.0 | 3,000.0 | +400.0 | +15.4 | 259,212,400 |
| 2020 | 2,970.0 | 3,700.0 | 2,407.5 | 2,600.0 | -415.0 | -13.8 | 305,856,400 |
| 2019 | 3,785.0 | 3,970.0 | 2,840.0 | 3,015.0 | -845.0 | -21.9 | 186,211,400 |
| 2018 | 4,290.0 | 4,725.0 | 3,455.0 | 3,860.0 | -390.0 | -9.2 | 338,946,200 |
| 2017 | 2,710.0 | 4,820.0 | 2,605.0 | 4,250.0 | +1,540.0 | +56.8 | 160,477,200 |
| 2016 | 2,930.0 | 3,000.0 | 2,252.5 | 2,710.0 | -270.0 | -9.1 | 220,314,400 |
| 2015 | 3,160.0 | 4,515.0 | 2,850.0 | 2,980.0 | -210.0 | -6.6 | 216,508,600 |
| 2014 | 2,665.0 | 3,465.0 | 2,317.5 | 3,190.0 | +535.0 | +20.2 | 135,501,400 |
| 2013 | 1,910.0 | 2,720.0 | 1,645.0 | 2,655.0 | +767.5 | +40.7 | 212,443,000 |
| 2012 | 1,223.5 | 1,970.0 | 1,127.0 | 1,887.5 | +675.0 | +55.7 | 198,874,000 |
| 2011 | 1,181.0 | 1,256.5 | 945.0 | 1,212.5 | +43.0 | +3.7 | 175,980,800 |
| 2010 | 1,409.0 | 1,440.0 | 1,067.5 | 1,169.5 | -235.5 | -16.8 | 234,257,000 |
| 2009 | 966.0 | 1,445.0 | 712.5 | 1,405.0 | +450.5 | +47.2 | 228,823,600 |
| 2008 | 1,322.5 | 1,750.0 | 828.5 | 954.5 | -338.0 | -26.2 | 313,712,400 |
| 2007 | 1,715.0 | 1,905.0 | 1,177.5 | 1,292.5 | -417.5 | -24.4 | 304,757,200 |
| 2006 | 1,227.5 | 1,765.0 | 1,185.0 | 1,710.0 | +485.0 | +39.6 | 228,686,200 |
| 2005 | 912.5 | 1,475.0 | 868.5 | 1,225.0 | +313.0 | +34.3 | 171,163,800 |
| 2004 | 838.0 | 917.0 | 731.0 | 912.0 | +74.5 | +8.9 | 178,532,000 |
| 2003 | 677.5 | 960.0 | 677.5 | 837.5 | +161.5 | +23.9 | 209,260,000 |
| 2002 | 495.0 | 756.0 | 455.0 | 676.0 | +186.0 | +38.0 | 177,222,000 |
| 2001 | 665.0 | 760.0 | 430.0 | 490.0 | -175.0 | -26.3 | 126,242,000 |
| 2000 | 330.0 | 720.5 | 330.0 | 665.0 | +220.0 | +49.4 | 243,084,000 |
| 1999 | 352.5 | 797.5 | 330.0 | 445.0 | +92.5 | +26.2 | 238,588,000 |
| 1998 | 343.0 | 461.5 | 250.0 | 352.5 | +9.5 | +2.8 | 222,174,000 |
| 1997 | 605.0 | 665.0 | 325.0 | 343.0 | -257.0 | -42.8 | 81,680,000 |
| 1996 | 725.0 | 800.0 | 590.0 | 600.0 | -105.0 | -14.9 | 79,414,000 |
| 1995 | 810.0 | 810.0 | 565.0 | 705.0 | -95.0 | -11.9 | 75,574,000 |
| 1994 | 780.0 | 890.0 | 715.0 | 800.0 | +20.0 | +2.6 | 59,664,000 |
▶︎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