2267 (株)ヤクルト本社の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-06	2,630	2,657	2,606.5	2,635	1,589,800	2,635
2026-02-05	2,591	2,620	2,581	2,607	1,266,100	2,607
2026-02-04	2,544	2,572.5	2,523	2,546	1,183,900	2,546
2026-02-03	2,494.5	2,539	2,494	2,536	1,158,700	2,536
2026-02-02	2,511	2,524.5	2,498	2,514.5	1,053,200	2,514.50
2026-01-30	2,473.5	2,499	2,464	2,492	954,300	2,492
2026-01-29	2,447	2,474	2,429	2,461	1,115,300	2,461
2026-01-28	2,488	2,494.5	2,454.5	2,455.5	1,622,400	2,455.50
2026-01-27	2,545.5	2,545.5	2,509	2,510	1,427,200	2,510
2026-01-26	2,563.5	2,575	2,552	2,553.5	1,083,900	2,553.50
2026-01-23	2,615	2,623	2,558.5	2,569.5	1,160,500	2,569.50
2026-01-22	2,581	2,605.5	2,559	2,597	1,594,700	2,597
2026-01-21	2,592	2,592.5	2,557	2,563.5	1,613,600	2,563.50
2026-01-20	2,592	2,625	2,580.5	2,622.5	1,510,800	2,622.50
2026-01-19	2,556	2,601.5	2,553.5	2,580	1,745,000	2,580
2026-01-16	2,536.5	2,552	2,517.5	2,538.5	985,200	2,538.50
2026-01-15	2,517	2,538	2,516	2,535.5	925,300	2,535.50
2026-01-14	2,504	2,529	2,495.5	2,517.5	1,039,800	2,517.50
2026-01-13	2,512	2,523	2,494	2,504	1,392,400	2,504
2026-01-09	2,501.5	2,530	2,500	2,508	1,259,800	2,508
2026-01-08	2,502.5	2,512	2,456	2,498	1,729,500	2,498
2026-01-07	2,464	2,502.5	2,444	2,500	1,295,800	2,500
2026-01-06	2,450	2,491	2,450	2,474	1,497,000	2,474
2026-01-05	2,445	2,460.5	2,441	2,453	1,293,400	2,453

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

2267 (株)ヤクルト本社 の時系列データ [2026年度]