2267 (株)ヤクルト本社 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-283,1203,1223,0803,0921,359,2003,092
2024-03-273,1233,1363,1143,1301,572,3003,130
2024-03-263,1003,1333,0683,1111,499,7003,111
2024-03-253,2093,2133,1113,1112,529,1003,111
2024-03-223,1913,1983,1313,1853,236,7003,185
2024-03-213,2333,2663,2263,2351,027,9003,235
2024-03-193,2583,2763,2273,2371,350,3003,237
2024-03-183,2493,2653,2193,2551,130,9003,255
2024-03-153,1883,2763,1723,2243,130,8003,224
2024-03-143,1253,1843,1153,1721,341,0003,172
2024-03-133,1573,1803,1283,1391,574,7003,139
2024-03-123,2303,2303,1333,1891,806,4003,189
2024-03-113,2513,2663,1923,2331,510,9003,233
2024-03-083,2453,2613,2013,2491,668,8003,249
2024-03-073,2223,2623,1863,2461,595,2003,246
2024-03-063,1813,2573,1773,2221,798,1003,222
2024-03-053,1393,1653,1273,1531,109,1003,153
2024-03-043,2003,2403,1573,1671,726,0003,167
2024-03-013,2063,2243,1973,2001,690,2003,200
2024-02-293,2603,2783,2153,2282,295,1003,228
2024-02-283,2293,2723,2103,2671,936,6003,267
2024-02-273,1803,2243,1733,2151,415,0003,215
2024-02-263,1583,2283,1583,1851,586,1003,185
2024-02-223,1603,1683,1283,1521,011,3003,152
2024-02-213,1803,1923,1273,1561,081,4003,156
2024-02-203,1693,1703,1403,164909,2003,164
2024-02-193,1503,1633,1173,1581,374,2003,158
2024-02-163,0593,1453,0583,1161,880,8003,116
2024-02-153,0393,0713,0063,0431,762,2003,043
2024-02-143,0873,1383,0343,0352,780,7003,035
2024-02-133,1743,1813,0283,0625,724,6003,062
2024-02-093,0583,2943,0163,2008,013,1003,200
2024-02-083,1233,1263,0703,0702,354,7003,070
2024-02-073,2103,2173,1333,1401,632,0003,140
2024-02-063,2843,2843,2003,2011,551,6003,201
2024-02-053,2373,2833,2213,2661,164,4003,266
2024-02-023,2403,2403,2093,212888,2003,212
2024-02-013,2123,2263,1823,215921,3003,215
2024-01-313,1953,2303,1923,230976,4003,230
2024-01-303,2403,2453,2093,212810,5003,212
2024-01-293,2223,2333,2153,225923,2003,225
2024-01-263,2303,2393,2063,2111,014,4003,211
2024-01-253,2263,2493,2063,230828,5003,230
2024-01-243,2323,2663,2203,2381,157,5003,238
2024-01-233,2223,2633,2073,2211,088,6003,221
2024-01-223,1603,1983,1463,1981,430,6003,198
2024-01-193,2293,2313,1563,1601,505,6003,160
2024-01-183,2003,2243,1913,2001,232,7003,200
2024-01-173,2693,2853,2273,2271,230,8003,227
2024-01-163,3203,3253,2513,2511,124,7003,251
2024-01-153,3343,3343,2953,3071,076,6003,307
2024-01-123,3193,3243,2913,3151,381,5003,315
2024-01-113,3143,3293,2953,3181,537,7003,318
2024-01-103,2653,3173,2553,2861,589,7003,286
2024-01-093,2193,2503,2073,2501,738,2003,250
2024-01-053,2253,2333,1813,1991,352,9003,199
2024-01-043,1673,2003,1323,1851,333,3003,185

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