株式
  1. HOME >
  2. 株価時系列 >
  3. 2267

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
2025-10-082,415.52,433.52,3812,3812,060,6002,381
2025-10-072,3832,399.52,369.52,399.51,962,9002,399.50
2025-10-062,3992,4002,367.52,3762,466,4002,376
2025-10-032,3412,3702,3402,3701,764,1002,370
2025-10-022,341.52,3552,3132,3212,413,0002,321
2025-10-012,4022,407.52,341.52,341.53,459,5002,341.50
2025-09-302,4132,4142,4002,411.51,319,4002,411.50
2025-09-292,448.52,4492,400.52,400.52,260,5002,400.50
2025-09-262,4472,4732,443.52,4722,254,2002,472
2025-09-252,4692,471.52,442.52,4452,063,1002,445
2025-09-242,474.52,4832,457.52,4621,779,1002,462
2025-09-222,465.52,479.52,4632,4701,284,5002,470
2025-09-192,4742,4902,4592,4602,357,7002,460
2025-09-182,4802,488.52,4682,488.51,305,5002,488.50
2025-09-172,4982,5022,471.52,471.51,352,6002,471.50
2025-09-162,465.52,4902,4612,4821,302,6002,482
2025-09-122,454.52,4762,4512,457.51,464,5002,457.50
2025-09-112,4602,4742,4502,471.51,503,1002,471.50
2025-09-102,4722,4842,4532,462.51,346,3002,462.50
2025-09-092,4752,476.52,455.52,469.51,491,4002,469.50
2025-09-082,497.52,4982,4572,4581,490,9002,458
2025-09-052,473.52,4912,467.52,4841,236,8002,484
2025-09-042,4732,4762,4452,475.51,392,5002,475.50
2025-09-032,4562,483.52,453.52,4701,814,5002,470
2025-09-022,4582,478.52,449.52,4561,475,5002,456
2025-09-012,4062,4492,4052,4491,412,4002,449
2025-08-292,4282,4322,4012,402.51,823,4002,402.50
2025-08-282,441.52,4442,4262,4321,169,7002,432
2025-08-272,4282,444.52,410.52,4362,195,0002,436
2025-08-262,4702,470.52,4342,4342,819,1002,434
2025-08-252,507.52,5092,4762,478.51,767,4002,478.50
2025-08-222,4982,5052,485.52,5041,437,5002,504
2025-08-212,5262,530.52,4792,489.52,249,2002,489.50
2025-08-202,5152,5522,5122,5253,800,3002,525
2025-08-192,4502,498.52,4432,4912,533,8002,491
2025-08-182,4372,4672,4352,4412,227,0002,441
2025-08-152,4032,4232,3922,4232,291,8002,423
2025-08-142,412.52,4212,402.52,4061,563,4002,406
2025-08-132,4142,4252,4032,4072,205,9002,407
2025-08-122,432.52,4442,419.52,4282,281,1002,428
2025-08-082,3922,4482,3912,4243,606,8002,424
2025-08-072,397.52,402.52,366.52,3783,645,7002,378
2025-08-062,394.52,415.52,3912,401.52,117,0002,401.50
2025-08-052,4102,417.52,3852,3852,993,0002,385
2025-08-042,412.52,441.52,4032,4111,773,5002,411
2025-08-012,4322,4522,4132,416.52,783,9002,416.50
2025-07-312,4302,440.52,409.52,4322,824,3002,432
2025-07-302,4112,4282,368.52,4247,707,3002,424
2025-07-292,5782,5972,4002,4008,214,0002,400
2025-07-282,5902,6102,5762,5761,730,4002,576
2025-07-252,6202,6212,5992,5991,158,2002,599
2025-07-242,608.52,620.52,6052,608.51,284,7002,608.50
2025-07-232,5662,607.52,5552,6032,035,7002,603
2025-07-222,585.52,596.52,5482,562.52,466,2002,562.50
2025-07-182,6102,6292,5902,5901,462,1002,590
2025-07-172,6042,6232,600.52,615994,0002,615
2025-07-162,6072,626.52,598.52,6161,408,7002,616
2025-07-152,6252,6312,608.52,614988,2002,614
2025-07-142,646.52,6542,6232,623848,1002,623
2025-07-112,6202,646.52,616.52,646.51,175,0002,646.50
2025-07-102,6682,669.52,610.52,614.51,866,1002,614.50
2025-07-092,6622,6852,659.52,668994,6002,668
2025-07-082,6652,6722,639.52,661.51,702,6002,661.50
2025-07-072,6802,6922,6662,666684,7002,666
2025-07-042,6962,700.52,6792,680769,2002,680
2025-07-032,6862,7042,6722,685.51,123,4002,685.50
2025-07-022,687.52,705.52,671.52,6731,293,4002,673
2025-07-012,7202,7352,6862,6861,009,5002,686
2025-06-302,7102,7132,6882,712.51,374,9002,712.50
2025-06-272,7042,714.52,6722,694.51,834,8002,694.50
2025-06-262,718.52,733.52,653.52,693.53,539,4002,693.50
2025-06-252,8082,8082,7672,767928,6002,767
2025-06-242,828.52,838.52,7892,789875,1002,789
2025-06-232,790.52,8452,777.52,811.51,674,8002,811.50
2025-06-202,8012,813.52,7902,799.53,683,5002,799.50
2025-06-192,829.52,8302,8002,809789,3002,809
2025-06-182,8122,829.52,8042,822783,3002,822
2025-06-172,8552,8642,8302,830757,6002,830
2025-06-162,8932,8952,8562,8681,059,5002,868
2025-06-132,9032,9112,8732,885.51,225,5002,885.50
2025-06-122,918.52,939.52,9162,929837,4002,929
2025-06-112,8952,919.52,8952,910.5879,6002,910.50
2025-06-102,9022,9172,895.52,898718,8002,898
2025-06-092,909.52,9162,884.52,902800,1002,902
2025-06-062,9172,9322,889.52,894.5753,9002,894.50
2025-06-052,8952,918.52,886.52,8901,080,3002,890
2025-06-042,910.52,938.52,885.52,8871,009,9002,887
2025-06-032,888.52,9242,8702,909879,5002,909
2025-06-022,9192,9382,9062,914.5848,0002,914.50
2025-05-302,8502,932.52,8442,9191,974,6002,919
2025-05-292,909.52,9282,882.52,8861,097,2002,886
2025-05-282,922.52,943.52,9102,9101,144,9002,910
2025-05-272,9202,954.52,9202,9201,018,6002,920
2025-05-263,0493,0652,9222,9261,432,9002,926
2025-05-232,9853,0422,9853,0331,411,2003,033
2025-05-222,9623,0062,9492,9851,729,8002,985
2025-05-212,927.52,9752,9202,939.51,068,3002,939.50
2025-05-202,970.52,9732,897.52,927.51,479,9002,927.50
2025-05-192,967.52,9772,9302,9561,112,0002,956
2025-05-162,954.52,994.52,9442,966.51,498,4002,966.50
2025-05-152,9002,949.52,8952,926.52,058,6002,926.50
2025-05-142,8202,915.52,8112,874.52,554,9002,874.50
2025-05-132,945.52,997.52,8062,868.53,036,4002,868.50
2025-05-122,9632,981.52,9422,9731,139,0002,973
2025-05-092,9853,0022,9512,956.51,049,0002,956.50
2025-05-082,9602,9892,946.52,983.5922,2002,983.50
2025-05-072,971.53,0172,9502,9632,093,6002,963
2025-05-022,973.52,997.52,933.52,941982,6002,941
2025-05-012,9342,9822,927.52,975927,1002,975
2025-04-302,9352,954.52,9172,932.51,134,6002,932.50
2025-04-282,899.52,9292,8882,921911,8002,921
2025-04-252,910.52,934.52,9012,906.5746,2002,906.50
2025-04-242,9893,0142,919.52,9241,145,2002,924
2025-04-233,0203,0493,0123,012794,5003,012
2025-04-222,9953,0242,9733,015743,9003,015
2025-04-213,0003,0302,9893,009698,5003,009
2025-04-182,9852,994.52,966.52,994.5725,9002,994.50
2025-04-172,951.52,974.52,940.52,964.5804,6002,964.50
2025-04-162,9452,983.52,932.52,974758,1002,974
2025-04-152,982.52,9862,955.52,958646,8002,958
2025-04-142,972.52,982.52,950.52,960910,2002,960
2025-04-112,892.52,939.52,852.52,922.51,411,5002,922.50
2025-04-102,8702,9292,831.52,9291,310,7002,929
2025-04-092,841.52,8492,780.52,8201,088,3002,820
2025-04-082,8662,866.52,7972,841.51,353,1002,841.50
2025-04-072,730.52,8672,729.52,8161,825,7002,816
2025-04-042,8562,9032,8272,897.51,536,0002,897.50
2025-04-032,7512,8212,7432,815.51,291,8002,815.50
2025-04-022,8582,8672,8092,812.5966,7002,812.50
2025-04-012,8882,8892,8382,850869,2002,850
2025-03-312,8682,8692,8382,853.51,214,0002,853.50
2025-03-282,9102,911.52,8902,895977,7002,895
2025-03-272,9202,9492,913.52,9491,543,3002,949
2025-03-262,9672,9732,909.52,919.52,844,3002,919.50
2025-03-252,974.53,0062,965.53,0051,144,6003,005
2025-03-243,0133,0342,9822,993.51,452,6002,993.50
2025-03-213,0643,0953,0213,0911,494,3003,091
2025-03-193,0993,1053,0783,081753,2003,081
2025-03-183,1303,1413,1063,106939,5003,106
2025-03-173,0903,1273,0853,1101,079,8003,110
2025-03-143,0403,0773,0403,0691,023,8003,069
2025-03-133,0153,0652,996.53,033952,3003,033
2025-03-123,0683,0682,996.53,0271,613,5003,027
2025-03-113,0903,1223,0523,0791,803,5003,079
2025-03-103,0343,0803,0273,0661,750,3003,066
2025-03-072,9883,0182,9653,0081,325,4003,008
2025-03-062,939.52,972.52,935.52,969.51,198,2002,969.50
2025-03-052,9552,9632,8942,939.52,159,0002,939.50
2025-03-043,0003,0432,9622,968.51,932,4002,968.50
2025-03-033,0363,0602,9923,0001,473,2003,000
2025-02-283,0733,0753,0263,0261,737,2003,026
2025-02-273,0493,0833,0343,0771,325,3003,077
2025-02-263,0003,0672,9953,0492,781,1003,049
2025-02-252,9302,9802,9152,957.52,107,5002,957.50
2025-02-212,9372,9862,923.52,939.52,144,5002,939.50
2025-02-202,9092,9542,9042,921.52,142,6002,921.50
2025-02-192,8412,955.52,832.52,926.52,278,1002,926.50
2025-02-182,827.52,8832,823.52,848.52,306,1002,848.50
2025-02-172,817.52,9082,817.52,834.53,282,1002,834.50
2025-02-142,8033,0042,7552,7757,876,6002,775
2025-02-132,7782,7952,7702,7871,041,4002,787
2025-02-122,8282,8302,7522,7641,147,6002,764
2025-02-102,8162,8192,790.52,794775,7002,794
2025-02-072,7762,8022,772.52,790950,6002,790
2025-02-062,7682,7882,761.52,771823,5002,771
2025-02-052,751.52,763.52,742.52,749.51,076,5002,749.50
2025-02-042,7832,791.52,7502,750991,2002,750
2025-02-032,8222,8282,773.52,776.51,336,4002,776.50
2025-01-312,8342,839.52,8192,8371,019,0002,837
2025-01-302,8402,8542,8332,833740,4002,833
2025-01-292,8542,866.52,8332,835.5909,4002,835.50
2025-01-282,8412,8822,8382,856.5801,9002,856.50
2025-01-272,8302,855.52,8302,840.5709,1002,840.50
2025-01-242,8302,853.52,8172,820925,7002,820
2025-01-232,832.52,836.52,8002,808.5902,5002,808.50
2025-01-222,858.52,8642,8392,843.5654,9002,843.50
2025-01-212,8352,860.52,832.52,855514,3002,855
2025-01-202,841.52,8512,8312,837.5570,3002,837.50
2025-01-172,858.52,8622,821.52,841.5614,3002,841.50
2025-01-162,8852,892.52,847.52,847.5743,8002,847.50
2025-01-152,902.52,911.52,872.52,885813,3002,885
2025-01-142,8772,879.52,8402,8671,195,9002,867
2025-01-102,8602,883.52,8482,877946,6002,877
2025-01-092,8832,8922,858.52,874919,4002,874
2025-01-082,9172,9182,876.52,8811,271,0002,881
2025-01-072,9412,9472,896.52,915.51,259,9002,915.50
2025-01-062,9842,9872,9302,9411,358,6002,941

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