2267 (株)ヤクルト本社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 2,973.5 | 2,997.5 | 2,933.5 | 2,941 | 982,600 | 2,941 |
| 2025-05-01 | 2,934 | 2,982 | 2,927.5 | 2,975 | 927,100 | 2,975 |
| 2025-04-30 | 2,935 | 2,954.5 | 2,917 | 2,932.5 | 1,134,600 | 2,932.50 |
| 2025-04-28 | 2,899.5 | 2,929 | 2,888 | 2,921 | 911,800 | 2,921 |
| 2025-04-25 | 2,910.5 | 2,934.5 | 2,901 | 2,906.5 | 746,200 | 2,906.50 |
| 2025-04-24 | 2,989 | 3,014 | 2,919.5 | 2,924 | 1,145,200 | 2,924 |
| 2025-04-23 | 3,020 | 3,049 | 3,012 | 3,012 | 794,500 | 3,012 |
| 2025-04-22 | 2,995 | 3,024 | 2,973 | 3,015 | 743,900 | 3,015 |
| 2025-04-21 | 3,000 | 3,030 | 2,989 | 3,009 | 698,500 | 3,009 |
| 2025-04-18 | 2,985 | 2,994.5 | 2,966.5 | 2,994.5 | 725,900 | 2,994.50 |
| 2025-04-17 | 2,951.5 | 2,974.5 | 2,940.5 | 2,964.5 | 804,600 | 2,964.50 |
| 2025-04-16 | 2,945 | 2,983.5 | 2,932.5 | 2,974 | 758,100 | 2,974 |
| 2025-04-15 | 2,982.5 | 2,986 | 2,955.5 | 2,958 | 646,800 | 2,958 |
| 2025-04-14 | 2,972.5 | 2,982.5 | 2,950.5 | 2,960 | 910,200 | 2,960 |
| 2025-04-11 | 2,892.5 | 2,939.5 | 2,852.5 | 2,922.5 | 1,411,500 | 2,922.50 |
| 2025-04-10 | 2,870 | 2,929 | 2,831.5 | 2,929 | 1,310,700 | 2,929 |
| 2025-04-09 | 2,841.5 | 2,849 | 2,780.5 | 2,820 | 1,088,300 | 2,820 |
| 2025-04-08 | 2,866 | 2,866.5 | 2,797 | 2,841.5 | 1,353,100 | 2,841.50 |
| 2025-04-07 | 2,730.5 | 2,867 | 2,729.5 | 2,816 | 1,825,700 | 2,816 |
| 2025-04-04 | 2,856 | 2,903 | 2,827 | 2,897.5 | 1,536,000 | 2,897.50 |
| 2025-04-03 | 2,751 | 2,821 | 2,743 | 2,815.5 | 1,291,800 | 2,815.50 |
| 2025-04-02 | 2,858 | 2,867 | 2,809 | 2,812.5 | 966,700 | 2,812.50 |
| 2025-04-01 | 2,888 | 2,889 | 2,838 | 2,850 | 869,200 | 2,850 |
| 2025-03-31 | 2,868 | 2,869 | 2,838 | 2,853.5 | 1,214,000 | 2,853.50 |
| 2025-03-28 | 2,910 | 2,911.5 | 2,890 | 2,895 | 977,700 | 2,895 |
| 2025-03-27 | 2,920 | 2,949 | 2,913.5 | 2,949 | 1,543,300 | 2,949 |
| 2025-03-26 | 2,967 | 2,973 | 2,909.5 | 2,919.5 | 2,844,300 | 2,919.50 |
| 2025-03-25 | 2,974.5 | 3,006 | 2,965.5 | 3,005 | 1,144,600 | 3,005 |
| 2025-03-24 | 3,013 | 3,034 | 2,982 | 2,993.5 | 1,452,600 | 2,993.50 |
| 2025-03-21 | 3,064 | 3,095 | 3,021 | 3,091 | 1,494,300 | 3,091 |
| 2025-03-19 | 3,099 | 3,105 | 3,078 | 3,081 | 753,200 | 3,081 |
| 2025-03-18 | 3,130 | 3,141 | 3,106 | 3,106 | 939,500 | 3,106 |
| 2025-03-17 | 3,090 | 3,127 | 3,085 | 3,110 | 1,079,800 | 3,110 |
| 2025-03-14 | 3,040 | 3,077 | 3,040 | 3,069 | 1,023,800 | 3,069 |
| 2025-03-13 | 3,015 | 3,065 | 2,996.5 | 3,033 | 952,300 | 3,033 |
| 2025-03-12 | 3,068 | 3,068 | 2,996.5 | 3,027 | 1,613,500 | 3,027 |
| 2025-03-11 | 3,090 | 3,122 | 3,052 | 3,079 | 1,803,500 | 3,079 |
| 2025-03-10 | 3,034 | 3,080 | 3,027 | 3,066 | 1,750,300 | 3,066 |
| 2025-03-07 | 2,988 | 3,018 | 2,965 | 3,008 | 1,325,400 | 3,008 |
| 2025-03-06 | 2,939.5 | 2,972.5 | 2,935.5 | 2,969.5 | 1,198,200 | 2,969.50 |
| 2025-03-05 | 2,955 | 2,963 | 2,894 | 2,939.5 | 2,159,000 | 2,939.50 |
| 2025-03-04 | 3,000 | 3,043 | 2,962 | 2,968.5 | 1,932,400 | 2,968.50 |
| 2025-03-03 | 3,036 | 3,060 | 2,992 | 3,000 | 1,473,200 | 3,000 |
| 2025-02-28 | 3,073 | 3,075 | 3,026 | 3,026 | 1,737,200 | 3,026 |
| 2025-02-27 | 3,049 | 3,083 | 3,034 | 3,077 | 1,325,300 | 3,077 |
| 2025-02-26 | 3,000 | 3,067 | 2,995 | 3,049 | 2,781,100 | 3,049 |
| 2025-02-25 | 2,930 | 2,980 | 2,915 | 2,957.5 | 2,107,500 | 2,957.50 |
| 2025-02-21 | 2,937 | 2,986 | 2,923.5 | 2,939.5 | 2,144,500 | 2,939.50 |
| 2025-02-20 | 2,909 | 2,954 | 2,904 | 2,921.5 | 2,142,600 | 2,921.50 |
| 2025-02-19 | 2,841 | 2,955.5 | 2,832.5 | 2,926.5 | 2,278,100 | 2,926.50 |
| 2025-02-18 | 2,827.5 | 2,883 | 2,823.5 | 2,848.5 | 2,306,100 | 2,848.50 |
| 2025-02-17 | 2,817.5 | 2,908 | 2,817.5 | 2,834.5 | 3,282,100 | 2,834.50 |
| 2025-02-14 | 2,803 | 3,004 | 2,755 | 2,775 | 7,876,600 | 2,775 |
| 2025-02-13 | 2,778 | 2,795 | 2,770 | 2,787 | 1,041,400 | 2,787 |
| 2025-02-12 | 2,828 | 2,830 | 2,752 | 2,764 | 1,147,600 | 2,764 |
| 2025-02-10 | 2,816 | 2,819 | 2,790.5 | 2,794 | 775,700 | 2,794 |
| 2025-02-07 | 2,776 | 2,802 | 2,772.5 | 2,790 | 950,600 | 2,790 |
| 2025-02-06 | 2,768 | 2,788 | 2,761.5 | 2,771 | 823,500 | 2,771 |
| 2025-02-05 | 2,751.5 | 2,763.5 | 2,742.5 | 2,749.5 | 1,076,500 | 2,749.50 |
| 2025-02-04 | 2,783 | 2,791.5 | 2,750 | 2,750 | 991,200 | 2,750 |
| 2025-02-03 | 2,822 | 2,828 | 2,773.5 | 2,776.5 | 1,336,400 | 2,776.50 |
| 2025-01-31 | 2,834 | 2,839.5 | 2,819 | 2,837 | 1,019,000 | 2,837 |
| 2025-01-30 | 2,840 | 2,854 | 2,833 | 2,833 | 740,400 | 2,833 |
| 2025-01-29 | 2,854 | 2,866.5 | 2,833 | 2,835.5 | 909,400 | 2,835.50 |
| 2025-01-28 | 2,841 | 2,882 | 2,838 | 2,856.5 | 801,900 | 2,856.50 |
| 2025-01-27 | 2,830 | 2,855.5 | 2,830 | 2,840.5 | 709,100 | 2,840.50 |
| 2025-01-24 | 2,830 | 2,853.5 | 2,817 | 2,820 | 925,700 | 2,820 |
| 2025-01-23 | 2,832.5 | 2,836.5 | 2,800 | 2,808.5 | 902,500 | 2,808.50 |
| 2025-01-22 | 2,858.5 | 2,864 | 2,839 | 2,843.5 | 654,900 | 2,843.50 |
| 2025-01-21 | 2,835 | 2,860.5 | 2,832.5 | 2,855 | 514,300 | 2,855 |
| 2025-01-20 | 2,841.5 | 2,851 | 2,831 | 2,837.5 | 570,300 | 2,837.50 |
| 2025-01-17 | 2,858.5 | 2,862 | 2,821.5 | 2,841.5 | 614,300 | 2,841.50 |
| 2025-01-16 | 2,885 | 2,892.5 | 2,847.5 | 2,847.5 | 743,800 | 2,847.50 |
| 2025-01-15 | 2,902.5 | 2,911.5 | 2,872.5 | 2,885 | 813,300 | 2,885 |
| 2025-01-14 | 2,877 | 2,879.5 | 2,840 | 2,867 | 1,195,900 | 2,867 |
| 2025-01-10 | 2,860 | 2,883.5 | 2,848 | 2,877 | 946,600 | 2,877 |
| 2025-01-09 | 2,883 | 2,892 | 2,858.5 | 2,874 | 919,400 | 2,874 |
| 2025-01-08 | 2,917 | 2,918 | 2,876.5 | 2,881 | 1,271,000 | 2,881 |
| 2025-01-07 | 2,941 | 2,947 | 2,896.5 | 2,915.5 | 1,259,900 | 2,915.50 |
| 2025-01-06 | 2,984 | 2,987 | 2,930 | 2,941 | 1,358,600 | 2,941 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株