日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

養命酒製造(2540)の株価時系列情報

養命酒製造(2540)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2025/02/14 2,650 2,650 2,580 2,593 10,800
2025/02/13 2,609 2,650 2,609 2,639 15,000
2025/02/12 2,588 2,600 2,584 2,590 7,900
2025/02/10 2,561 2,592 2,560 2,575 8,700
2025/02/07 2,580 2,595 2,570 2,570 3,800
2025/02/06 2,607 2,613 2,580 2,580 7,400
2025/02/05 2,601 2,627 2,590 2,592 13,500
2025/02/04 2,589 2,620 2,576 2,603 20,700
2025/02/03 2,530 2,618 2,530 2,590 30,700
2025/01/31 2,551 2,560 2,525 2,530 34,700
2025/01/30 2,598 2,612 2,582 2,601 17,900
2025/01/29 2,585 2,597 2,563 2,595 7,800
2025/01/28 2,554 2,592 2,530 2,576 7,700
2025/01/27 2,550 2,560 2,541 2,546 4,100
2025/01/24 2,527 2,548 2,522 2,545 5,100
2025/01/23 2,553 2,553 2,518 2,521 6,900
2025/01/22 2,550 2,568 2,525 2,553 11,000
2025/01/21 2,550 2,596 2,550 2,550 10,100
2025/01/20 2,528 2,550 2,517 2,550 7,000
2025/01/17 2,527 2,548 2,515 2,530 11,100
2025/01/16 2,514 2,535 2,514 2,525 7,400
2025/01/15 2,500 2,530 2,500 2,523 9,000
2025/01/14 2,498 2,509 2,488 2,499 10,900
2025/01/10 2,513 2,513 2,492 2,501 7,400
2025/01/09 2,526 2,532 2,510 2,510 9,500
2025/01/08 2,495 2,540 2,485 2,526 12,300
2025/01/07 2,481 2,496 2,477 2,480 10,300
2025/01/06 2,515 2,515 2,475 2,477 17,500
2024/12/30 2,549 2,566 2,515 2,515 7,800
2024/12/27 2,538 2,549 2,527 2,549 6,600
2024/12/26 2,504 2,525 2,502 2,522 9,600
2024/12/25 2,507 2,512 2,492 2,512 8,600
2024/12/24 2,491 2,510 2,491 2,505 7,200
2024/12/23 2,501 2,510 2,490 2,490 6,100
2024/12/20 2,525 2,530 2,492 2,500 11,600
2024/12/19 2,480 2,524 2,480 2,524 8,300
2024/12/18 2,500 2,502 2,486 2,495 2,400
2024/12/17 2,534 2,539 2,483 2,490 7,100
2024/12/16 2,500 2,534 2,500 2,518 10,600
2024/12/13 2,510 2,524 2,492 2,506 10,100
2024/12/12 2,530 2,539 2,519 2,528 7,300
2024/12/11 2,515 2,534 2,515 2,520 6,400
2024/12/10 2,554 2,554 2,512 2,521 9,800
2024/12/09 2,550 2,567 2,543 2,547 8,500
2024/12/06 2,505 2,560 2,505 2,550 18,000
2024/12/05 2,519 2,526 2,506 2,516 8,600
2024/12/04 2,520 2,524 2,503 2,523 13,000
2024/12/03 2,517 2,530 2,501 2,510 18,400
2024/12/02 2,505 2,524 2,500 2,516 10,200
2024/11/29 2,510 2,523 2,497 2,513 10,700
2024/11/28 2,514 2,525 2,505 2,525 13,500
2024/11/27 2,505 2,518 2,499 2,504 11,300
2024/11/26 2,505 2,516 2,485 2,508 8,400
2024/11/25 2,497 2,519 2,493 2,494 14,100
2024/11/22 2,468 2,513 2,468 2,485 17,200
2024/11/21 2,470 2,480 2,459 2,468 10,200
2024/11/20 2,468 2,483 2,453 2,470 13,300
2024/11/19 2,451 2,467 2,442 2,442 10,100
2024/11/18 2,442 2,460 2,413 2,458 13,100
2024/11/15 2,440 2,448 2,436 2,439 4,900
2024/11/14 2,443 2,444 2,405 2,425 13,200
2024/11/13 2,418 2,431 2,407 2,431 15,500
2024/11/12 2,482 2,488 2,414 2,414 15,600
2024/11/11 2,493 2,493 2,481 2,482 5,600
2024/11/08 2,494 2,518 2,492 2,492 10,400
2024/11/07 2,513 2,521 2,481 2,493 14,200
2024/11/06 2,481 2,521 2,480 2,496 14,300
2024/11/05 2,414 2,498 2,412 2,483 11,800
2024/11/01 2,439 2,456 2,397 2,414 14,000
2024/10/31 2,505 2,510 2,445 2,454 25,600
2024/10/30 2,540 2,574 2,479 2,479 40,900
2024/10/29 2,517 2,540 2,517 2,536 13,700
2024/10/28 2,470 2,530 2,461 2,517 13,100
2024/10/25 2,524 2,524 2,446 2,465 18,700
2024/10/24 2,485 2,532 2,483 2,524 16,700
2024/10/23 2,500 2,533 2,492 2,492 19,700
2024/10/22 2,510 2,527 2,483 2,500 20,300
2024/10/21 2,454 2,540 2,454 2,502 29,600
2024/10/18 2,454 2,465 2,442 2,454 11,700
2024/10/17 2,417 2,445 2,409 2,445 9,800
2024/10/16 2,444 2,455 2,405 2,405 11,800
2024/10/15 2,437 2,470 2,437 2,447 15,300
2024/10/11 2,397 2,443 2,397 2,438 12,500
2024/10/10 2,420 2,433 2,393 2,393 10,800
2024/10/09 2,424 2,430 2,412 2,416 6,300
2024/10/08 2,404 2,411 2,391 2,404 9,200
2024/10/07 2,397 2,435 2,390 2,435 16,300
2024/10/04 2,377 2,400 2,363 2,400 11,100
2024/10/03 2,350 2,395 2,346 2,379 17,800
2024/10/02 2,342 2,383 2,326 2,341 18,900
2024/10/01 2,367 2,367 2,326 2,335 21,000
2024/09/30 2,313 2,408 2,313 2,386 28,300
2024/09/27 2,313 2,378 2,290 2,375 68,500
2024/09/26 2,232 2,263 2,232 2,263 124,700
2024/09/25 2,231 2,256 2,228 2,231 71,300
2024/09/24 2,260 2,272 2,226 2,234 62,400
2024/09/20 2,231 2,268 2,231 2,268 35,800
2024/09/19 2,235 2,240 2,210 2,224 64,500
2024/09/18 2,255 2,256 2,211 2,222 50,600
2024/09/17 2,278 2,286 2,230 2,253 62,600
2024/09/13 2,276 2,295 2,273 2,285 23,200
2024/09/12 2,299 2,301 2,276 2,280 28,600
2024/09/11 2,267 2,295 2,261 2,267 45,700
2024/09/10 2,285 2,300 2,280 2,283 24,000
2024/09/09 2,293 2,330 2,279 2,286 43,700
2024/09/06 2,328 2,340 2,311 2,316 19,200
2024/09/05 2,280 2,333 2,280 2,325 30,600
2024/09/04 2,318 2,338 2,272 2,280 49,300
2024/09/03 2,313 2,340 2,312 2,333 18,800
2024/09/02 2,316 2,322 2,305 2,317 20,500
2024/08/30 2,305 2,328 2,303 2,321 12,500
2024/08/29 2,333 2,338 2,275 2,305 36,500
2024/08/28 2,373 2,373 2,336 2,339 16,700
2024/08/27 2,360 2,385 2,360 2,380 13,800
2024/08/26 2,343 2,371 2,333 2,360 15,800
2024/08/23 2,341 2,356 2,340 2,349 13,700
2024/08/22 2,338 2,347 2,336 2,344 5,000
2024/08/21 2,338 2,342 2,331 2,335 8,300
2024/08/20 2,322 2,347 2,322 2,338 5,800
2024/08/19 2,359 2,363 2,319 2,322 11,700
2024/08/16 2,358 2,370 2,341 2,358 15,000
2024/08/15 2,338 2,357 2,334 2,357 10,200
2024/08/14 2,350 2,354 2,338 2,338 15,700
2024/08/13 2,318 2,351 2,318 2,348 14,600
2024/08/09 2,340 2,346 2,303 2,309 18,600
2024/08/08 2,327 2,345 2,309 2,309 16,100
2024/08/07 2,338 2,382 2,327 2,327 15,800
2024/08/06 2,280 2,346 2,280 2,334 28,200
2024/08/05 2,275 2,331 2,129 2,205 66,900
2024/08/02 2,351 2,368 2,316 2,316 39,000
2024/08/01 2,346 2,394 2,346 2,354 29,400
2024/07/31 2,315 2,400 2,315 2,380 40,000
2024/07/30 2,377 2,386 2,318 2,333 37,000
2024/07/29 2,351 2,386 2,350 2,386 14,000
2024/07/26 2,383 2,383 2,348 2,351 18,200
2024/07/25 2,380 2,405 2,353 2,383 27,200
2024/07/24 2,425 2,453 2,379 2,380 13,800
2024/07/23 2,381 2,448 2,363 2,438 19,700
2024/07/22 2,430 2,485 2,377 2,383 50,600
2024/07/19 2,373 2,450 2,360 2,450 25,900
2024/07/18 2,361 2,392 2,361 2,367 22,200
2024/07/17 2,379 2,394 2,361 2,375 26,700
2024/07/16 2,348 2,380 2,344 2,379 39,500
2024/07/12 2,358 2,362 2,344 2,348 41,500
2024/07/11 2,350 2,356 2,301 2,349 43,600
2024/07/10 2,353 2,356 2,345 2,354 16,600
2024/07/09 2,353 2,355 2,341 2,353 16,200
2024/07/08 2,352 2,353 2,333 2,333 13,500
2024/07/05 2,343 2,358 2,339 2,344 33,600
2024/07/04 2,340 2,350 2,326 2,345 14,500
2024/07/03 2,312 2,372 2,312 2,340 32,800
2024/07/02 2,312 2,339 2,300 2,317 16,700
2024/07/01 2,291 2,335 2,285 2,312 25,700
2024/06/28 2,229 2,291 2,218 2,291 27,200
2024/06/27 2,243 2,243 2,213 2,232 11,400
2024/06/26 2,236 2,236 2,220 2,229 12,600
2024/06/25 2,200 2,235 2,187 2,229 15,500
2024/06/24 2,192 2,193 2,168 2,183 20,100
2024/06/21 2,221 2,237 2,182 2,182 40,300
2024/06/20 2,295 2,326 2,213 2,221 27,600
2024/06/19 2,340 2,340 2,286 2,302 24,600
2024/06/18 2,279 2,360 2,275 2,338 33,200
2024/06/17 2,273 2,276 2,225 2,276 17,100
2024/06/14 2,184 2,276 2,184 2,273 29,500
2024/06/13 2,215 2,220 2,195 2,208 13,000
2024/06/12 2,204 2,234 2,197 2,215 18,600
2024/06/11 2,237 2,242 2,210 2,210 8,900
2024/06/10 2,222 2,254 2,202 2,237 19,900
2024/06/07 2,226 2,243 2,211 2,221 8,800
2024/06/06 2,227 2,230 2,209 2,229 16,200
2024/06/05 2,267 2,267 2,205 2,214 50,600
2024/06/04 2,310 2,355 2,287 2,298 54,600
2024/06/03 2,306 2,332 2,293 2,308 33,100
2024/05/31 2,279 2,306 2,279 2,302 17,900
2024/05/30 2,238 2,288 2,238 2,288 25,700
2024/05/29 2,264 2,277 2,242 2,242 14,400
2024/05/28 2,264 2,289 2,247 2,282 42,400
2024/05/27 2,271 2,280 2,251 2,259 23,300
2024/05/24 2,254 2,286 2,232 2,271 16,300
2024/05/23 2,266 2,291 2,262 2,267 12,900
2024/05/22 2,265 2,300 2,254 2,266 19,400
2024/05/21 2,296 2,305 2,230 2,268 41,400
2024/05/20 2,290 2,326 2,278 2,295 16,700
2024/05/17 2,281 2,328 2,266 2,284 29,500
2024/05/16 2,286 2,318 2,266 2,286 35,300
2024/05/15 2,345 2,350 2,259 2,289 75,000
2024/05/14 2,450 2,497 2,354 2,354 96,400
2024/05/13 2,350 2,493 2,281 2,463 93,000
2024/05/10 2,464 2,466 2,368 2,400 81,300
2024/05/09 2,410 2,456 2,386 2,444 54,100
2024/05/08 2,400 2,429 2,354 2,404 70,400
2024/05/07 2,332 2,395 2,321 2,395 39,100
2024/05/02 2,325 2,358 2,318 2,335 39,400
2024/05/01 2,319 2,364 2,313 2,326 37,300
2024/04/30 2,300 2,315 2,282 2,315 36,900
2024/04/26 2,265 2,305 2,253 2,300 45,400
2024/04/25 2,320 2,330 2,246 2,257 82,300
2024/04/24 2,255 2,324 2,234 2,316 54,900
2024/04/23 2,200 2,255 2,200 2,245 35,900
2024/04/22 2,220 2,237 2,195 2,205 42,500

このページの先頭へ