KabuInsight

ヤクルト本社

2267
プライム/食料品/YAKULT HONSHA CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,545.02,576.02,545.02,560.0+2.0+0.08%1,207,700
2026-03-122,581.02,589.52,538.02,558.0-45.5-1.75%1,373,600
2026-03-112,589.02,630.52,585.02,603.5+18.5+0.72%1,028,800
2026-03-102,640.02,644.52,581.52,585.0-29.5-1.13%1,226,100
2026-03-092,599.52,642.02,569.02,614.5+35.5+1.38%2,224,900
2026-03-062,600.02,608.52,553.02,579.0-46.0-1.75%1,273,800
2026-03-052,684.02,700.02,615.52,625.0-44.0-1.65%1,713,200
2026-03-042,620.02,669.02,606.52,669.0+62.5+2.40%2,745,000
2026-03-032,590.52,627.52,574.52,606.5+4.5+0.17%2,016,100
2026-03-022,614.52,635.52,591.02,602.0-12.5-0.48%1,407,600
2026-02-272,582.52,623.02,578.02,614.5+37.5+1.46%1,315,800
2026-02-262,578.52,596.52,573.02,577.0-7.5-0.29%1,267,100
2026-02-252,611.02,620.02,584.52,584.5-22.0-0.84%1,433,000
2026-02-242,608.02,639.52,599.02,606.5+23.5+0.91%1,264,900
2026-02-202,570.02,594.02,565.02,583.0+1.0+0.04%1,145,000
2026-02-192,575.02,597.52,558.52,582.0+1.0+0.04%1,211,000
2026-02-182,584.02,606.02,566.52,581.0-46.5-1.77%1,562,600
2026-02-172,668.02,674.02,624.52,627.5-65.5-2.43%1,188,300
2026-02-162,699.52,748.52,686.02,693.0+17.0+0.64%1,921,400
2026-02-132,654.02,679.02,602.02,676.0+14.0+0.53%1,766,800
2026-02-122,680.02,691.52,617.02,662.0+32.0+1.22%2,826,800
2026-02-102,677.02,745.02,595.02,630.0-59.0-2.19%7,110,800
2026-02-092,667.52,689.02,650.52,689.0+54.0+2.05%2,566,100
2026-02-062,630.02,657.02,606.52,635.0+28.0+1.07%1,589,800
2026-02-052,591.02,620.02,581.02,607.0+61.0+2.40%1,266,100
2026-02-042,544.02,572.52,523.02,546.0+10.0+0.39%1,183,900
2026-02-032,494.52,539.02,494.02,536.0+21.5+0.86%1,158,700
2026-02-022,511.02,524.52,498.02,514.5+22.5+0.90%1,053,200
2026-01-302,473.52,499.02,464.02,492.0+31.0+1.26%954,300
2026-01-292,447.02,474.02,429.02,461.0+5.5+0.22%1,115,300
2026-01-282,488.02,494.52,454.52,455.5-54.5-2.17%1,622,400
2026-01-272,545.52,545.52,509.02,510.0-43.5-1.70%1,427,200
2026-01-262,563.52,575.02,552.02,553.5-16.0-0.62%1,083,900
2026-01-232,615.02,623.02,558.52,569.5-27.5-1.06%1,160,500
2026-01-222,581.02,605.52,559.02,597.0+33.5+1.31%1,594,700
2026-01-212,592.02,592.52,557.02,563.5-59.0-2.25%1,613,600
2026-01-202,592.02,625.02,580.52,622.5+42.5+1.65%1,510,800
2026-01-192,556.02,601.52,553.52,580.0+41.5+1.63%1,745,000
2026-01-162,536.52,552.02,517.52,538.5+3.0+0.12%985,200
2026-01-152,517.02,538.02,516.02,535.5+18.0+0.71%925,300
2026-01-142,504.02,529.02,495.52,517.5+13.5+0.54%1,039,800
2026-01-132,512.02,523.02,494.02,504.0-4.0-0.16%1,392,400
2026-01-092,501.52,530.02,500.02,508.0+10.0+0.40%1,259,800
2026-01-082,502.52,512.02,456.02,498.0-2.0-0.08%1,729,500
2026-01-072,464.02,502.52,444.02,500.0+26.0+1.05%1,295,800
2026-01-062,450.02,491.02,450.02,474.0+21.0+0.86%1,497,000
2026-01-052,445.02,460.52,441.02,453.0+4.5+0.18%1,293,400
2025-12-302,454.52,470.52,446.52,448.5-9.0-0.37%1,200,800
2025-12-292,474.52,475.52,450.02,457.5-12.5-0.51%817,700
2025-12-262,446.02,470.02,443.52,470.0+24.0+0.98%961,700
2025-12-252,449.02,457.52,437.52,446.0+9.5+0.39%897,200
2025-12-242,435.02,448.52,430.02,436.5+1.0+0.04%810,500
2025-12-232,419.52,447.52,419.52,435.5+14.5+0.60%978,500
2025-12-222,441.02,442.52,396.52,421.0-22.5-0.92%1,667,600
2025-12-192,430.02,446.02,418.52,443.5+5.0+0.21%2,269,000
2025-12-182,450.02,454.52,437.02,438.5+4.0+0.16%1,181,200
2025-12-172,414.02,435.52,407.02,434.5+9.0+0.37%1,258,000
2025-12-162,400.52,433.02,400.52,425.5+18.5+0.77%1,921,300
2025-12-152,391.02,407.02,379.02,407.0+41.0+1.73%1,975,000
2025-12-122,366.02,378.52,358.02,366.0-9.0-0.38%1,580,700
2025-12-112,405.02,409.52,368.02,375.0-42.0-1.74%1,759,700
2025-12-102,418.52,432.02,397.02,417.0-1.5-0.06%1,840,400
2025-12-092,415.02,418.52,382.02,418.5+15.5+0.65%1,632,900
2025-12-082,390.02,430.02,385.02,403.0+14.5+0.61%1,569,500
2025-12-052,400.02,404.52,373.52,388.5-8.0-0.33%1,725,000
2025-12-042,384.02,408.02,376.52,396.5-15.5-0.64%1,652,800
2025-12-032,380.52,417.02,372.02,412.0+10.0+0.42%1,572,300
2025-12-022,418.02,448.02,392.02,402.0-54.5-2.22%2,557,900
2025-12-012,444.02,475.02,417.52,456.5+12.5+0.51%1,959,300
2025-11-282,460.02,492.02,444.02,444.0-19.0-0.77%1,507,800
2025-11-272,478.02,491.02,447.52,463.0-25.0-1.00%1,668,100
2025-11-262,447.52,502.02,443.02,488.0+10.5+0.42%2,545,100
2025-11-252,486.02,511.02,447.02,477.5-73.0-2.86%3,601,500
2025-11-212,626.02,660.02,540.02,550.5-34.0-1.32%18,533,700
2025-11-202,579.02,619.02,537.52,584.5-4.0-0.15%1,814,400
2025-11-192,611.02,619.02,558.02,588.5-12.0-0.46%1,597,200
2025-11-182,576.02,613.52,559.02,600.5+18.5+0.72%2,075,400
2025-11-172,625.02,648.52,558.52,582.0-93.0-3.48%2,847,300
2025-11-142,660.02,705.02,540.02,675.0-44.0-1.62%7,578,500
2025-11-132,501.02,719.02,500.52,719.0+236.0+9.50%4,595,200
2025-11-122,490.02,513.02,474.02,483.0-2.0-0.08%2,278,500
2025-11-112,471.02,493.02,445.52,485.0+8.0+0.32%2,289,200
2025-11-102,460.02,477.02,438.02,477.0+11.0+0.45%2,874,900
2025-11-072,390.02,466.02,389.52,466.0+101.0+4.27%3,260,700
2025-11-062,340.02,371.52,335.52,365.0+43.0+1.85%2,339,600
2025-11-052,340.02,346.02,311.52,322.0+5.0+0.22%1,764,000
2025-11-042,304.52,324.52,291.02,317.0+13.5+0.59%2,139,400
2025-10-312,329.02,332.02,303.52,303.5-22.0-0.95%1,782,500
2025-10-302,300.02,330.02,294.02,325.5+10.5+0.45%1,827,900
2025-10-292,364.02,367.02,315.02,315.0-52.5-2.22%2,454,400
2025-10-282,379.02,382.02,363.52,367.5-9.0-0.38%1,343,100
2025-10-272,387.02,393.52,372.02,376.5+2.5+0.11%1,383,500
2025-10-242,405.02,405.02,373.02,374.0-42.0-1.74%1,909,400
2025-10-232,420.02,426.02,408.02,416.0-8.5-0.35%1,377,200
2025-10-222,420.02,432.52,415.52,424.5-3.0-0.12%1,415,500
2025-10-212,399.52,432.02,395.02,427.5+25.5+1.06%1,645,800
2025-10-202,418.52,420.02,397.02,402.0+0.5+0.02%1,335,800
2025-10-172,369.52,403.52,369.52,401.5+43.5+1.84%1,673,900
2025-10-162,359.52,365.02,345.02,358.0+8.0+0.34%1,725,600
2025-10-152,371.02,388.02,350.02,350.0-7.5-0.32%1,513,300
2025-10-142,341.02,357.52,323.02,357.5-1.0-0.04%1,858,700
2025-10-102,380.02,391.02,345.52,358.5-34.5-1.44%2,193,800
2025-10-092,370.02,393.02,362.02,393.0+12.0+0.50%1,820,300
2025-10-082,415.52,433.52,381.02,381.0-18.5-0.77%2,060,600
2025-10-072,383.02,399.52,369.52,399.5+23.5+0.99%1,962,900
2025-10-062,399.02,400.02,367.52,376.0+6.0+0.25%2,466,400
2025-10-032,341.02,370.02,340.02,370.0+49.0+2.11%1,764,100
2025-10-022,341.52,355.02,313.02,321.0-20.5-0.88%2,413,000
2025-10-012,402.02,407.52,341.52,341.5-70.0-2.90%3,459,500
2025-09-302,413.02,414.02,400.02,411.5+11.0+0.46%1,319,400
2025-09-292,448.52,449.02,400.52,400.5-71.5-2.89%2,260,500
2025-09-262,447.02,473.02,443.52,472.0+27.0+1.10%2,254,200
2025-09-252,469.02,471.52,442.52,445.0-17.0-0.69%2,063,100
2025-09-242,474.52,483.02,457.52,462.0-8.0-0.32%1,779,100
2025-09-222,465.52,479.52,463.02,470.0+10.0+0.41%1,284,500
2025-09-192,474.02,490.02,459.02,460.0-28.5-1.15%2,357,700
2025-09-182,480.02,488.52,468.02,488.5+17.0+0.69%1,305,500
2025-09-172,498.02,502.02,471.52,471.5-10.5-0.42%1,352,600
2025-09-162,465.52,490.02,461.02,482.0+24.5+1.00%1,302,600
2025-09-122,454.52,476.02,451.02,457.5——1,464,500

直近120営業日分を表示