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 |