Comparing Back to the side-by-side chart ↗
YAKULT HONSHA CO.,LTD.（2267.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2865.00 | 2884.00 | 2846.00 | 2852.50 | -0.56% | 981,800 |
| 2026-10-15 | 2843.00 | 2868.50 | 2820.00 | 2868.50 | +1.97% | 1,449,500 |
| 2026-10-14 | 2832.00 | 2837.50 | 2802.00 | 2813.00 | -0.92% | 924,400 |
| 2026-10-13 | 2825.50 | 2839.00 | 2800.50 | 2839.00 | +1.19% | 1,084,400 |
| 2026-10-09 | 2800.00 | 2816.50 | 2784.50 | 2805.50 | +1.70% | 996,200 |
| 2026-10-08 | 2750.00 | 2762.00 | 2712.00 | 2758.50 | +0.93% | 1,151,200 |
| 2026-10-07 | 2730.00 | 2749.50 | 2729.00 | 2733.00 | -0.02% | 1,090,300 |
| 2026-10-06 | 2727.50 | 2747.00 | 2712.00 | 2733.50 | +0.22% | 876,800 |
| 2026-10-05 | 2718.00 | 2728.00 | 2704.00 | 2727.50 | +0.28% | 1,784,700 |
| 2026-10-02 | 2735.00 | 2745.00 | 2707.00 | 2720.00 | -1.02% | 1,382,400 |
| 2026-10-01 | 2720.00 | 2748.00 | 2716.00 | 2748.00 | +0.15% | 1,229,200 |
| 2026-09-30 | 2730.00 | 2753.50 | 2707.00 | 2744.00 | +0.33% | 1,308,200 |
| 2026-09-29 | 2746.00 | 2750.00 | 2715.50 | 2735.00 | -2.20% | 1,264,900 |
| 2026-09-28 | 2810.00 | 2825.50 | 2796.50 | 2796.50 | -0.46% | 1,233,000 |
| 2026-09-25 | 2804.00 | 2829.00 | 2803.00 | 2809.50 | +0.23% | 849,300 |
| 2026-09-24 | 2797.50 | 2814.00 | 2780.50 | 2803.00 | -0.44% | 867,400 |
| 2026-09-18 | 2855.50 | 2861.50 | 2803.00 | 2815.50 | -1.90% | 1,355,900 |
| 2026-09-17 | 2865.00 | 2885.50 | 2849.50 | 2870.00 | +1.36% | 973,300 |
| 2026-09-16 | 2867.50 | 2871.00 | 2822.00 | 2831.50 | -0.75% | 800,900 |
| 2026-09-15 | 2903.00 | 2909.00 | 2853.00 | 2853.00 | -1.18% | 1,069,100 |
| 2026-09-14 | 2859.00 | 2892.00 | 2848.50 | 2887.00 | +2.52% | 917,600 |
| 2026-09-11 | 2790.50 | 2825.00 | 2778.00 | 2816.00 | -0.46% | 936,100 |
| 2026-09-10 | 2804.50 | 2834.00 | 2793.50 | 2829.00 | +1.25% | 1,134,500 |
| 2026-09-09 | 2849.00 | 2855.50 | 2794.00 | 2794.00 | -1.22% | 1,392,700 |
| 2026-09-08 | 2810.00 | 2843.00 | 2804.50 | 2828.50 | +0.77% | 804,900 |
| 2026-09-07 | 2810.50 | 2852.00 | 2806.50 | 2807.00 | -0.53% | 741,600 |
| 2026-09-04 | 2826.00 | 2839.50 | 2804.50 | 2822.00 | -0.88% | 990,700 |
| 2026-09-03 | 2869.50 | 2871.50 | 2841.00 | 2847.00 | -0.89% | 928,500 |
| 2026-09-02 | 2870.50 | 2883.00 | 2847.50 | 2872.50 | +0.09% | 930,700 |
| 2026-09-01 | 2834.00 | 2872.00 | 2825.00 | 2870.00 | +1.29% | 979,700 |
| 2026-08-31 | 2820.00 | 2845.50 | 2805.00 | 2833.50 | +0.85% | 1,212,600 |
| 2026-08-28 | 2824.00 | 2840.50 | 2804.50 | 2809.50 | -0.53% | 1,119,300 |
| 2026-08-27 | 2862.00 | 2884.50 | 2821.00 | 2824.50 | -1.76% | 1,122,100 |
| 2026-08-26 | 2909.50 | 2915.50 | 2871.50 | 2875.00 | -1.51% | 1,185,900 |
| 2026-08-25 | 2979.00 | 2982.00 | 2916.50 | 2919.00 | -1.02% | 1,011,200 |
| 2026-08-24 | 2911.00 | 2984.00 | 2902.50 | 2949.00 | -0.86% | 1,748,500 |
| 2026-08-21 | 2942.00 | 2974.50 | 2927.00 | 2974.50 | +1.48% | 1,157,800 |
| 2026-08-20 | 2958.00 | 2976.00 | 2902.00 | 2931.00 | +2.13% | 1,545,300 |
| 2026-08-19 | 2858.00 | 2881.00 | 2840.50 | 2870.00 | +0.86% | 1,672,600 |
| 2026-08-18 | 2825.00 | 2863.50 | 2816.00 | 2845.50 | +0.18% | 1,177,100 |
| 2026-08-17 | 2877.00 | 2879.50 | 2827.00 | 2840.50 | -1.42% | 1,160,100 |
| 2026-08-14 | 2875.00 | 2906.00 | 2860.50 | 2881.50 | -0.10% | 1,409,900 |
| 2026-08-13 | 2882.00 | 2895.50 | 2849.50 | 2884.50 | +0.07% | 880,400 |
| 2026-08-12 | 2901.00 | 2927.00 | 2863.00 | 2882.50 | -0.05% | 956,100 |
| 2026-08-10 | 2837.50 | 2894.00 | 2829.00 | 2884.00 | +1.18% | 839,800 |
| 2026-08-07 | 2831.50 | 2901.50 | 2821.50 | 2850.50 | +0.41% | 1,406,400 |
| 2026-08-06 | 2760.00 | 2843.50 | 2760.00 | 2839.00 | +3.46% | 1,237,700 |
| 2026-08-05 | 2769.50 | 2821.50 | 2737.50 | 2744.00 | -1.84% | 1,481,600 |
| 2026-08-04 | 2809.00 | 2824.50 | 2743.50 | 2795.50 | +0.50% | 1,273,700 |
| 2026-08-03 | 2721.00 | 2801.50 | 2718.00 | 2781.50 | -1.33% | 1,703,200 |
| 2026-07-31 | 2803.00 | 2828.00 | 2679.00 | 2819.00 | -2.89% | 4,328,100 |
| 2026-07-30 | 2911.50 | 2919.50 | 2844.00 | 2903.00 | -0.29% | 2,031,400 |
| 2026-07-29 | 2835.00 | 2930.50 | 2830.00 | 2911.50 | +3.52% | 1,647,900 |
| 2026-07-28 | 2823.50 | 2843.50 | 2798.00 | 2812.50 | -0.11% | 850,600 |
| 2026-07-27 | 2746.00 | 2824.00 | 2740.50 | 2815.50 | +2.53% | 1,074,600 |
| 2026-07-24 | 2713.50 | 2749.50 | 2675.00 | 2746.00 | -0.60% | 1,368,300 |
| 2026-07-23 | 2784.50 | 2784.50 | 2744.00 | 2762.50 | -0.47% | 965,100 |
| 2026-07-22 | 2773.50 | 2787.00 | 2738.50 | 2775.50 | -0.59% | 1,027,300 |
| 2026-07-21 | 2884.50 | 2885.00 | 2774.50 | 2792.00 | -1.50% | 1,075,400 |
| 2026-07-17 | 2804.50 | 2853.50 | 2797.00 | 2834.50 | +1.63% | 1,429,400 |
| 2026-07-16 | 2800.00 | 2818.00 | 2774.50 | 2789.00 | -1.10% | 1,031,800 |
| 2026-07-15 | 2848.00 | 2848.50 | 2808.50 | 2820.00 | -0.70% | 778,200 |
| 2026-07-14 | 2843.50 | 2873.00 | 2827.50 | 2840.00 | -0.35% | 1,684,500 |
| 2026-07-13 | 2850.00 | 2883.00 | 2836.00 | 2850.00 | +0.33% | 819,800 |
| 2026-07-10 | 2820.00 | 2851.00 | 2803.00 | 2840.50 | +0.14% | 815,700 |
| 2026-07-09 | 2909.00 | 2910.00 | 2824.50 | 2836.50 | -2.86% | 940,600 |
| 2026-07-08 | 2903.50 | 2933.50 | 2878.50 | 2920.00 | +1.07% | 1,090,600 |
| 2026-07-07 | 2884.50 | 2912.50 | 2850.00 | 2889.00 | -0.52% | 914,900 |
| 2026-07-06 | 2854.00 | 2910.00 | 2850.00 | 2904.00 | +2.02% | 832,000 |
| 2026-07-03 | 2811.50 | 2856.00 | 2807.50 | 2846.50 | +2.01% | 1,042,800 |
| 2026-07-02 | 2749.00 | 2814.00 | 2716.00 | 2790.50 | +3.24% | 941,000 |
| 2026-07-01 | 2706.50 | 2741.00 | 2689.00 | 2703.00 | -1.57% | 853,000 |
| 2026-06-30 | 2745.00 | 2764.00 | 2727.50 | 2746.00 | -0.13% | 911,500 |
| 2026-06-29 | 2757.00 | 2777.50 | 2725.50 | 2749.50 | -0.13% | 801,100 |
| 2026-06-26 | 2749.00 | 2777.00 | 2717.50 | 2753.00 | +1.01% | 830,000 |
| 2026-06-25 | 2727.50 | 2752.00 | 2705.00 | 2725.50 | +0.15% | 749,600 |
| 2026-06-24 | 2701.50 | 2742.50 | 2700.00 | 2721.50 | +0.78% | 808,600 |
| 2026-06-23 | 2699.00 | 2729.00 | 2693.50 | 2700.50 | -0.17% | 1,013,500 |
| 2026-06-22 | 2689.50 | 2719.50 | 2656.00 | 2705.00 | +0.07% | 946,500 |
| 2026-06-19 | 2685.00 | 2711.00 | 2669.50 | 2703.00 | +0.61% | 1,271,400 |
| 2026-06-18 | 2616.50 | 2697.50 | 2604.50 | 2686.50 | +2.56% | 1,202,300 |
| 2026-06-17 | 2647.00 | 2664.00 | 2612.50 | 2619.50 | -0.57% | 1,082,900 |
| 2026-06-16 | 2644.50 | 2661.00 | 2619.00 | 2634.50 | -0.42% | 889,300 |
| 2026-06-15 | 2679.50 | 2686.00 | 2645.50 | 2645.50 | -0.81% | 790,300 |
| 2026-06-12 | 2650.00 | 2712.50 | 2640.00 | 2667.00 | +0.34% | 1,450,200 |
| 2026-06-11 | 2715.00 | 2721.00 | 2648.00 | 2658.00 | -0.89% | 778,400 |
| 2026-06-10 | 2705.00 | 2717.00 | 2656.00 | 2682.00 | +1.02% | 1,324,200 |
| 2026-06-09 | 2630.50 | 2678.00 | 2606.50 | 2655.00 | -0.75% | 1,447,700 |
| 2026-06-08 | 2641.00 | 2688.00 | 2633.50 | 2675.00 | +1.71% | 1,104,100 |
| 2026-06-05 | 2684.50 | 2718.00 | 2626.00 | 2630.00 | -2.03% | 1,123,400 |
| 2026-06-04 | 2687.50 | 2709.00 | 2669.00 | 2684.50 | -1.09% | 1,102,200 |
| 2026-06-03 | 2699.00 | 2742.00 | 2685.00 | 2714.00 | +1.14% | 800,300 |
| 2026-06-02 | 2657.50 | 2715.00 | 2630.50 | 2683.50 | -2.68% | 1,387,900 |
| 2026-06-01 | 2687.50 | 2791.50 | 2671.00 | 2757.50 | +2.83% | 1,684,300 |
| 2026-05-29 | 2693.00 | 2709.50 | 2664.50 | 2681.50 | -1.43% | 1,532,600 |
| 2026-05-28 | 2734.00 | 2756.50 | 2706.00 | 2720.50 | -0.48% | 1,153,700 |
| 2026-05-27 | 2660.50 | 2733.50 | 2660.00 | 2733.50 | +2.90% | 1,150,600 |
| 2026-05-26 | 2723.50 | 2734.00 | 2641.00 | 2656.50 | -4.22% | 1,469,900 |
| 2026-05-25 | 2806.50 | 2827.50 | 2752.00 | 2773.50 | -1.18% | 1,175,800 |
| 2026-05-22 | 2746.00 | 2807.00 | 2704.50 | 2806.50 | +1.50% | 1,293,600 |
| 2026-05-21 | 2768.00 | 2808.00 | 2754.00 | 2765.00 | -0.27% | 831,800 |
| 2026-05-20 | 2831.50 | 2847.00 | 2757.50 | 2772.50 | -1.37% | 978,600 |
| 2026-05-19 | 2749.00 | 2820.00 | 2714.00 | 2811.00 | +3.61% | 1,137,500 |
| 2026-05-18 | 2762.00 | 2778.50 | 2700.00 | 2713.00 | -1.76% | 1,387,100 |
| 2026-05-15 | 2753.00 | 2783.00 | 2730.00 | 2761.50 | -0.83% | 1,514,400 |
| 2026-05-14 | 2800.50 | 2826.50 | 2760.00 | 2784.50 | -0.57% | 1,391,500 |
| 2026-05-13 | 2670.00 | 2818.50 | 2642.00 | 2800.50 | +6.89% | 2,639,800 |
| 2026-05-12 | 2900.00 | 2938.00 | 2620.00 | 2620.00 | -9.84% | 4,652,000 |
| 2026-05-11 | 2916.50 | 2916.50 | 2844.50 | 2906.00 | -0.63% | 1,974,000 |
| 2026-05-08 | 2978.00 | 3025.00 | 2885.00 | 2924.50 | -1.25% | 2,212,000 |
| 2026-05-07 | 3056.00 | 3057.00 | 2911.00 | 2961.50 | -4.07% | 3,267,500 |
| 2026-05-01 | 2820.00 | 3092.00 | 2798.00 | 3087.00 | +12.97% | 9,656,600 |
| 2026-04-30 | 2722.50 | 2745.50 | 2706.50 | 2732.50 | +0.37% | 1,359,900 |
| 2026-04-28 | 2742.00 | 2763.50 | 2711.00 | 2722.50 | -0.37% | 1,032,200 |
| 2026-04-27 | 2749.00 | 2779.50 | 2701.50 | 2732.50 | -1.30% | 1,699,000 |
| 2026-04-24 | 2653.00 | 2916.50 | 2615.50 | 2768.50 | +5.57% | 10,606,000 |
| 2026-04-23 | 2596.00 | 2642.50 | 2583.50 | 2622.50 | +0.87% | 1,277,800 |
| 2026-04-22 | 2605.00 | 2615.50 | 2598.50 | 2600.00 | -0.33% | 1,065,000 |
| 2026-04-21 | 2625.00 | 2633.50 | 2604.50 | 2608.50 | -0.46% | 811,600 |
| 2026-04-20 | 2672.00 | 2680.00 | 2618.50 | 2620.50 | -0.91% | 1,165,000 |
| 2026-04-17 | 2650.00 | 2681.00 | 2641.00 | 2644.50 | -0.36% | 1,042,000 |
| 2026-04-16 | 2700.00 | 2700.00 | 2645.50 | 2654.00 | -2.43% | 1,106,400 |
| 2026-04-15 | 2628.50 | 2724.00 | 2625.50 | 2720.00 | +3.48% | 1,062,100 |
| 2026-04-14 | 2629.00 | 2645.00 | 2604.00 | 2628.50 | -0.36% | 837,400 |
| 2026-04-13 | 2640.00 | 2670.00 | 2637.00 | 2638.00 | -0.34% | 742,700 |
| 2026-04-10 | 2701.00 | 2719.50 | 2647.00 | 2647.00 | -2.00% | 1,053,100 |
| 2026-04-09 | 2793.00 | 2795.00 | 2690.00 | 2701.00 | -2.67% | 1,192,500 |
| 2026-04-08 | 2771.50 | 2843.00 | 2760.50 | 2775.00 | +0.71% | 2,145,800 |
| 2026-04-07 | 2740.00 | 2776.50 | 2734.50 | 2755.50 | +1.08% | 1,010,200 |
| 2026-04-06 | 2713.50 | 2733.00 | 2711.50 | 2726.00 | +0.93% | 744,400 |
| 2026-04-03 | 2653.00 | 2713.00 | 2648.50 | 2701.00 | +0.78% | 1,001,000 |
| 2026-04-02 | 2665.00 | 2695.00 | 2658.50 | 2680.00 | +0.32% | 887,100 |
| 2026-04-01 | 2648.00 | 2678.00 | 2634.00 | 2671.50 | +0.43% | 1,090,300 |
| 2026-03-31 | 2675.00 | 2698.50 | 2660.00 | 2660.00 | +0.04% | 1,251,900 |
| 2026-03-30 | 2629.00 | 2659.00 | 2598.00 | 2659.00 | -0.43% | 3,285,100 |
| 2026-03-27 | 2672.00 | 2679.50 | 2641.50 | 2670.50 | +1.12% | 1,566,500 |
| 2026-03-26 | 2607.00 | 2641.00 | 2600.50 | 2641.00 | +1.58% | 1,142,100 |
| 2026-03-25 | 2612.50 | 2619.00 | 2600.00 | 2600.00 | +0.17% | 882,700 |
| 2026-03-24 | 2585.00 | 2606.00 | 2581.00 | 2595.50 | +0.41% | 1,244,500 |
| 2026-03-23 | 2579.50 | 2602.00 | 2565.00 | 2585.00 | +0.14% | 1,859,700 |
| 2026-03-19 | 2600.00 | 2632.00 | 2581.50 | 2581.50 | -1.79% | 1,680,300 |
| 2026-03-18 | 2596.00 | 2628.50 | 2590.00 | 2628.50 | +1.10% | 825,300 |
| 2026-03-17 | 2574.00 | 2600.00 | 2569.50 | 2600.00 | +0.91% | 839,200 |
| 2026-03-16 | 2588.50 | 2602.00 | 2576.00 | 2576.50 | +0.64% | 889,300 |
| 2026-03-13 | 2545.00 | 2576.00 | 2545.00 | 2560.00 | +0.08% | 1,207,700 |
| 2026-03-12 | 2581.00 | 2589.50 | 2538.00 | 2558.00 | -1.75% | 1,373,600 |
| 2026-03-11 | 2589.00 | 2630.50 | 2585.00 | 2603.50 | +0.72% | 1,028,800 |
| 2026-03-10 | 2640.00 | 2644.50 | 2581.50 | 2585.00 | -1.13% | 1,226,100 |
| 2026-03-09 | 2599.50 | 2642.00 | 2569.00 | 2614.50 | +1.38% | 2,224,900 |
| 2026-03-06 | 2600.00 | 2608.50 | 2553.00 | 2579.00 | -1.75% | 1,273,800 |
| 2026-03-05 | 2684.00 | 2700.00 | 2615.50 | 2625.00 | -1.65% | 1,713,200 |
| 2026-03-04 | 2620.00 | 2669.00 | 2606.50 | 2669.00 | +2.40% | 2,745,000 |
| 2026-03-03 | 2590.50 | 2627.50 | 2574.50 | 2606.50 | +0.17% | 2,016,100 |
| 2026-03-02 | 2614.50 | 2635.50 | 2591.00 | 2602.00 | -0.48% | 1,407,600 |
| 2026-02-27 | 2582.50 | 2623.00 | 2578.00 | 2614.50 | +1.46% | 1,315,800 |
| 2026-02-26 | 2578.50 | 2596.50 | 2573.00 | 2577.00 | -0.29% | 1,267,100 |
| 2026-02-25 | 2611.00 | 2620.00 | 2584.50 | 2584.50 | -0.84% | 1,433,000 |
| 2026-02-24 | 2608.00 | 2639.50 | 2599.00 | 2606.50 | +0.91% | 1,264,900 |
| 2026-02-20 | 2570.00 | 2594.00 | 2565.00 | 2583.00 | +0.04% | 1,145,000 |
| 2026-02-19 | 2575.00 | 2597.50 | 2558.50 | 2582.00 | +0.04% | 1,211,000 |
| 2026-02-18 | 2584.00 | 2606.00 | 2566.50 | 2581.00 | -1.77% | 1,562,600 |
| 2026-02-17 | 2668.00 | 2674.00 | 2624.50 | 2627.50 | -2.43% | 1,188,300 |
| 2026-02-16 | 2699.50 | 2748.50 | 2686.00 | 2693.00 | +0.64% | 1,921,400 |
| 2026-02-13 | 2654.00 | 2679.00 | 2602.00 | 2676.00 | +0.53% | 1,766,800 |
| 2026-02-12 | 2680.00 | 2691.50 | 2617.00 | 2662.00 | +1.22% | 2,826,800 |
| 2026-02-10 | 2677.00 | 2745.00 | 2595.00 | 2630.00 | -2.19% | 7,110,800 |
| 2026-02-09 | 2667.50 | 2689.00 | 2650.50 | 2689.00 | +2.05% | 2,566,100 |
| 2026-02-06 | 2630.00 | 2657.00 | 2606.50 | 2635.00 | +1.07% | 1,589,800 |
| 2026-02-05 | 2591.00 | 2620.00 | 2581.00 | 2607.00 | +2.40% | 1,266,100 |
| 2026-02-04 | 2544.00 | 2572.50 | 2523.00 | 2546.00 | +0.39% | 1,183,900 |
| 2026-02-03 | 2494.50 | 2539.00 | 2494.00 | 2536.00 | +0.86% | 1,158,700 |
| 2026-02-02 | 2511.00 | 2524.50 | 2498.00 | 2514.50 | +0.90% | 1,053,200 |
| 2026-01-30 | 2473.50 | 2499.00 | 2464.00 | 2492.00 | +1.26% | 954,300 |
| 2026-01-29 | 2447.00 | 2474.00 | 2429.00 | 2461.00 | +0.22% | 1,115,300 |
| 2026-01-28 | 2488.00 | 2494.50 | 2454.50 | 2455.50 | -2.17% | 1,622,400 |
| 2026-01-27 | 2545.50 | 2545.50 | 2509.00 | 2510.00 | -1.70% | 1,427,200 |
| 2026-01-26 | 2563.50 | 2575.00 | 2552.00 | 2553.50 | -0.62% | 1,083,900 |
| 2026-01-23 | 2615.00 | 2623.00 | 2558.50 | 2569.50 | -1.06% | 1,160,500 |
| 2026-01-22 | 2581.00 | 2605.50 | 2559.00 | 2597.00 | +1.31% | 1,594,700 |
| 2026-01-21 | 2592.00 | 2592.50 | 2557.00 | 2563.50 | -2.25% | 1,613,600 |
| 2026-01-20 | 2592.00 | 2625.00 | 2580.50 | 2622.50 | +1.65% | 1,510,800 |
| 2026-01-19 | 2556.00 | 2601.50 | 2553.50 | 2580.00 | +1.63% | 1,745,000 |
| 2026-01-16 | 2536.50 | 2552.00 | 2517.50 | 2538.50 | +0.12% | 985,200 |
| 2026-01-15 | 2517.00 | 2538.00 | 2516.00 | 2535.50 | +0.71% | 925,300 |
| 2026-01-14 | 2504.00 | 2529.00 | 2495.50 | 2517.50 | +0.54% | 1,039,800 |
| 2026-01-13 | 2512.00 | 2523.00 | 2494.00 | 2504.00 | -0.16% | 1,392,400 |
| 2026-01-09 | 2501.50 | 2530.00 | 2500.00 | 2508.00 | +0.40% | 1,259,800 |
| 2026-01-08 | 2502.50 | 2512.00 | 2456.00 | 2498.00 | -0.08% | 1,729,500 |
| 2026-01-07 | 2464.00 | 2502.50 | 2444.00 | 2500.00 | +1.05% | 1,295,800 |
| 2026-01-06 | 2450.00 | 2491.00 | 2450.00 | 2474.00 | +0.86% | 1,497,000 |
| 2026-01-05 | 2445.00 | 2460.50 | 2441.00 | 2453.00 | +0.18% | 1,293,400 |
| 2025-12-30 | 2454.50 | 2470.50 | 2446.50 | 2448.50 | -0.37% | 1,200,800 |
| 2025-12-29 | 2474.50 | 2475.50 | 2450.00 | 2457.50 | -0.51% | 817,700 |
| 2025-12-26 | 2446.00 | 2470.00 | 2443.50 | 2470.00 | +0.98% | 961,700 |
| 2025-12-25 | 2449.00 | 2457.50 | 2437.50 | 2446.00 | +0.39% | 897,200 |
| 2025-12-24 | 2435.00 | 2448.50 | 2430.00 | 2436.50 | +0.04% | 810,500 |
| 2025-12-23 | 2419.50 | 2447.50 | 2419.50 | 2435.50 | +0.60% | 978,500 |
| 2025-12-22 | 2441.00 | 2442.50 | 2396.50 | 2421.00 | -0.92% | 1,667,600 |
| 2025-12-19 | 2430.00 | 2446.00 | 2418.50 | 2443.50 | +0.21% | 2,269,000 |
| 2025-12-18 | 2450.00 | 2454.50 | 2437.00 | 2438.50 | +0.16% | 1,181,200 |
| 2025-12-17 | 2414.00 | 2435.50 | 2407.00 | 2434.50 | +0.37% | 1,258,000 |
| 2025-12-16 | 2400.50 | 2433.00 | 2400.50 | 2425.50 | +0.77% | 1,921,300 |
| 2025-12-15 | 2391.00 | 2407.00 | 2379.00 | 2407.00 | +1.73% | 1,975,000 |
| 2025-12-12 | 2366.00 | 2378.50 | 2358.00 | 2366.00 | -0.38% | 1,580,700 |
| 2025-12-11 | 2405.00 | 2409.50 | 2368.00 | 2375.00 | -1.74% | 1,759,700 |
| 2025-12-10 | 2418.50 | 2432.00 | 2397.00 | 2417.00 | -0.06% | 1,840,400 |
| 2025-12-09 | 2415.00 | 2418.50 | 2382.00 | 2418.50 | +0.65% | 1,632,900 |
| 2025-12-08 | 2390.00 | 2430.00 | 2385.00 | 2403.00 | +0.61% | 1,569,500 |
| 2025-12-05 | 2400.00 | 2404.50 | 2373.50 | 2388.50 | -0.33% | 1,725,000 |
| 2025-12-04 | 2384.00 | 2408.00 | 2376.50 | 2396.50 | -0.64% | 1,652,800 |
| 2025-12-03 | 2380.50 | 2417.00 | 2372.00 | 2412.00 | +0.42% | 1,572,300 |
| 2025-12-02 | 2418.00 | 2448.00 | 2392.00 | 2402.00 | -2.22% | 2,557,900 |
| 2025-12-01 | 2444.00 | 2475.00 | 2417.50 | 2456.50 | +0.51% | 1,959,300 |
| 2025-11-28 | 2460.00 | 2492.00 | 2444.00 | 2444.00 | -0.77% | 1,507,800 |
| 2025-11-27 | 2478.00 | 2491.00 | 2447.50 | 2463.00 | -1.00% | 1,668,100 |
| 2025-11-26 | 2447.50 | 2502.00 | 2443.00 | 2488.00 | +0.42% | 2,545,100 |
| 2025-11-25 | 2486.00 | 2511.00 | 2447.00 | 2477.50 | -2.86% | 3,601,500 |
| 2025-11-21 | 2626.00 | 2660.00 | 2540.00 | 2550.50 | -1.32% | 18,533,700 |
| 2025-11-20 | 2579.00 | 2619.00 | 2537.50 | 2584.50 | -0.15% | 1,814,400 |
| 2025-11-19 | 2611.00 | 2619.00 | 2558.00 | 2588.50 | -0.46% | 1,597,200 |
| 2025-11-18 | 2576.00 | 2613.50 | 2559.00 | 2600.50 | +0.72% | 2,075,400 |
| 2025-11-17 | 2625.00 | 2648.50 | 2558.50 | 2582.00 | -3.48% | 2,847,300 |
| 2025-11-14 | 2660.00 | 2705.00 | 2540.00 | 2675.00 | -1.62% | 7,578,500 |
| 2025-11-13 | 2501.00 | 2719.00 | 2500.50 | 2719.00 | +9.50% | 4,595,200 |
| 2025-11-12 | 2490.00 | 2513.00 | 2474.00 | 2483.00 | -0.08% | 2,278,500 |
| 2025-11-11 | 2471.00 | 2493.00 | 2445.50 | 2485.00 | +0.32% | 2,289,200 |
| 2025-11-10 | 2460.00 | 2477.00 | 2438.00 | 2477.00 | +0.45% | 2,874,900 |
| 2025-11-07 | 2390.00 | 2466.00 | 2389.50 | 2466.00 | +4.27% | 3,260,700 |
| 2025-11-06 | 2340.00 | 2371.50 | 2335.50 | 2365.00 | +1.85% | 2,339,600 |
| 2025-11-05 | 2340.00 | 2346.00 | 2311.50 | 2322.00 | +0.22% | 1,764,000 |
| 2025-11-04 | 2304.50 | 2324.50 | 2291.00 | 2317.00 | +0.59% | 2,139,400 |
| 2025-10-31 | 2329.00 | 2332.00 | 2303.50 | 2303.50 | -0.95% | 1,782,500 |
| 2025-10-30 | 2300.00 | 2330.00 | 2294.00 | 2325.50 | +0.45% | 1,827,900 |
| 2025-10-29 | 2364.00 | 2367.00 | 2315.00 | 2315.00 | -2.22% | 2,454,400 |
| 2025-10-28 | 2379.00 | 2382.00 | 2363.50 | 2367.50 | -0.38% | 1,343,100 |
| 2025-10-27 | 2387.00 | 2393.50 | 2372.00 | 2376.50 | +0.11% | 1,383,500 |
| 2025-10-24 | 2405.00 | 2405.00 | 2373.00 | 2374.00 | -1.74% | 1,909,400 |
| 2025-10-23 | 2420.00 | 2426.00 | 2408.00 | 2416.00 | -0.35% | 1,377,200 |
| 2025-10-22 | 2420.00 | 2432.50 | 2415.50 | 2424.50 | -0.12% | 1,415,500 |
| 2025-10-21 | 2399.50 | 2432.00 | 2395.00 | 2427.50 | +1.06% | 1,645,800 |
| 2025-10-20 | 2418.50 | 2420.00 | 2397.00 | 2402.00 | +0.02% | 1,335,800 |
| 2025-10-17 | 2369.50 | 2403.50 | 2369.50 | 2401.50 | +1.84% | 1,673,900 |
| 2025-10-16 | 2359.50 | 2365.00 | 2345.00 | 2358.00 | +0.34% | 1,725,600 |
| 2025-10-15 | 2371.00 | 2388.00 | 2350.00 | 2350.00 | -0.32% | 1,513,300 |
| 2025-10-14 | 2341.00 | 2357.50 | 2323.00 | 2357.50 | -0.04% | 1,858,700 |
| 2025-10-10 | 2380.00 | 2391.00 | 2345.50 | 2358.50 | -1.44% | 2,193,800 |
| 2025-10-09 | 2370.00 | 2393.00 | 2362.00 | 2393.00 | +0.50% | 1,820,300 |
| 2025-10-08 | 2415.50 | 2433.50 | 2381.00 | 2381.00 | -0.77% | 2,060,600 |
| 2025-10-07 | 2383.00 | 2399.50 | 2369.50 | 2399.50 | +0.99% | 1,962,900 |
| 2025-10-06 | 2399.00 | 2400.00 | 2367.50 | 2376.00 | +0.25% | 2,466,400 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+6.48%）。最も弱い月：5月（-7.51%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
YAKULT HONSHA CO.,LTD.（2267.T）の直近終値は？
2026-10-16 時点で 2852.50。Closelookデータレイクの日次価格記録より。
2267.T の52週高値・安値は？
直近52週間で高値 3092.00、安値 2291.00（2026-10-16 時点）。
YAKULT HONSHA CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、2267.T の最も強い月は 2月（平均 +6.48%）、最も弱い月は 5月（平均 -7.51%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。