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 |
---|---|---|---|---|---|---|
2024-03-28 | 3,120 | 3,122 | 3,080 | 3,092 | 1,359,200 | 3,092 |
2024-03-27 | 3,123 | 3,136 | 3,114 | 3,130 | 1,572,300 | 3,130 |
2024-03-26 | 3,100 | 3,133 | 3,068 | 3,111 | 1,499,700 | 3,111 |
2024-03-25 | 3,209 | 3,213 | 3,111 | 3,111 | 2,529,100 | 3,111 |
2024-03-22 | 3,191 | 3,198 | 3,131 | 3,185 | 3,236,700 | 3,185 |
2024-03-21 | 3,233 | 3,266 | 3,226 | 3,235 | 1,027,900 | 3,235 |
2024-03-19 | 3,258 | 3,276 | 3,227 | 3,237 | 1,350,300 | 3,237 |
2024-03-18 | 3,249 | 3,265 | 3,219 | 3,255 | 1,130,900 | 3,255 |
2024-03-15 | 3,188 | 3,276 | 3,172 | 3,224 | 3,130,800 | 3,224 |
2024-03-14 | 3,125 | 3,184 | 3,115 | 3,172 | 1,341,000 | 3,172 |
2024-03-13 | 3,157 | 3,180 | 3,128 | 3,139 | 1,574,700 | 3,139 |
2024-03-12 | 3,230 | 3,230 | 3,133 | 3,189 | 1,806,400 | 3,189 |
2024-03-11 | 3,251 | 3,266 | 3,192 | 3,233 | 1,510,900 | 3,233 |
2024-03-08 | 3,245 | 3,261 | 3,201 | 3,249 | 1,668,800 | 3,249 |
2024-03-07 | 3,222 | 3,262 | 3,186 | 3,246 | 1,595,200 | 3,246 |
2024-03-06 | 3,181 | 3,257 | 3,177 | 3,222 | 1,798,100 | 3,222 |
2024-03-05 | 3,139 | 3,165 | 3,127 | 3,153 | 1,109,100 | 3,153 |
2024-03-04 | 3,200 | 3,240 | 3,157 | 3,167 | 1,726,000 | 3,167 |
2024-03-01 | 3,206 | 3,224 | 3,197 | 3,200 | 1,690,200 | 3,200 |
2024-02-29 | 3,260 | 3,278 | 3,215 | 3,228 | 2,295,100 | 3,228 |
2024-02-28 | 3,229 | 3,272 | 3,210 | 3,267 | 1,936,600 | 3,267 |
2024-02-27 | 3,180 | 3,224 | 3,173 | 3,215 | 1,415,000 | 3,215 |
2024-02-26 | 3,158 | 3,228 | 3,158 | 3,185 | 1,586,100 | 3,185 |
2024-02-22 | 3,160 | 3,168 | 3,128 | 3,152 | 1,011,300 | 3,152 |
2024-02-21 | 3,180 | 3,192 | 3,127 | 3,156 | 1,081,400 | 3,156 |
2024-02-20 | 3,169 | 3,170 | 3,140 | 3,164 | 909,200 | 3,164 |
2024-02-19 | 3,150 | 3,163 | 3,117 | 3,158 | 1,374,200 | 3,158 |
2024-02-16 | 3,059 | 3,145 | 3,058 | 3,116 | 1,880,800 | 3,116 |
2024-02-15 | 3,039 | 3,071 | 3,006 | 3,043 | 1,762,200 | 3,043 |
2024-02-14 | 3,087 | 3,138 | 3,034 | 3,035 | 2,780,700 | 3,035 |
2024-02-13 | 3,174 | 3,181 | 3,028 | 3,062 | 5,724,600 | 3,062 |
2024-02-09 | 3,058 | 3,294 | 3,016 | 3,200 | 8,013,100 | 3,200 |
2024-02-08 | 3,123 | 3,126 | 3,070 | 3,070 | 2,354,700 | 3,070 |
2024-02-07 | 3,210 | 3,217 | 3,133 | 3,140 | 1,632,000 | 3,140 |
2024-02-06 | 3,284 | 3,284 | 3,200 | 3,201 | 1,551,600 | 3,201 |
2024-02-05 | 3,237 | 3,283 | 3,221 | 3,266 | 1,164,400 | 3,266 |
2024-02-02 | 3,240 | 3,240 | 3,209 | 3,212 | 888,200 | 3,212 |
2024-02-01 | 3,212 | 3,226 | 3,182 | 3,215 | 921,300 | 3,215 |
2024-01-31 | 3,195 | 3,230 | 3,192 | 3,230 | 976,400 | 3,230 |
2024-01-30 | 3,240 | 3,245 | 3,209 | 3,212 | 810,500 | 3,212 |
2024-01-29 | 3,222 | 3,233 | 3,215 | 3,225 | 923,200 | 3,225 |
2024-01-26 | 3,230 | 3,239 | 3,206 | 3,211 | 1,014,400 | 3,211 |
2024-01-25 | 3,226 | 3,249 | 3,206 | 3,230 | 828,500 | 3,230 |
2024-01-24 | 3,232 | 3,266 | 3,220 | 3,238 | 1,157,500 | 3,238 |
2024-01-23 | 3,222 | 3,263 | 3,207 | 3,221 | 1,088,600 | 3,221 |
2024-01-22 | 3,160 | 3,198 | 3,146 | 3,198 | 1,430,600 | 3,198 |
2024-01-19 | 3,229 | 3,231 | 3,156 | 3,160 | 1,505,600 | 3,160 |
2024-01-18 | 3,200 | 3,224 | 3,191 | 3,200 | 1,232,700 | 3,200 |
2024-01-17 | 3,269 | 3,285 | 3,227 | 3,227 | 1,230,800 | 3,227 |
2024-01-16 | 3,320 | 3,325 | 3,251 | 3,251 | 1,124,700 | 3,251 |
2024-01-15 | 3,334 | 3,334 | 3,295 | 3,307 | 1,076,600 | 3,307 |
2024-01-12 | 3,319 | 3,324 | 3,291 | 3,315 | 1,381,500 | 3,315 |
2024-01-11 | 3,314 | 3,329 | 3,295 | 3,318 | 1,537,700 | 3,318 |
2024-01-10 | 3,265 | 3,317 | 3,255 | 3,286 | 1,589,700 | 3,286 |
2024-01-09 | 3,219 | 3,250 | 3,207 | 3,250 | 1,738,200 | 3,250 |
2024-01-05 | 3,225 | 3,233 | 3,181 | 3,199 | 1,352,900 | 3,199 |
2024-01-04 | 3,167 | 3,200 | 3,132 | 3,185 | 1,333,300 | 3,185 |
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