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 |
|---|---|---|---|---|---|
| 2025/08/28 | 3,825 | 3,840 | 3,805 | 3,820 | 28,100 |
| 2025/08/27 | 3,870 | 3,875 | 3,795 | 3,825 | 29,700 |
| 2025/08/26 | 3,830 | 3,890 | 3,805 | 3,835 | 33,000 |
| 2025/08/25 | 3,920 | 3,920 | 3,830 | 3,830 | 42,100 |
| 2025/08/22 | 3,875 | 3,955 | 3,875 | 3,930 | 49,600 |
| 2025/08/21 | 3,945 | 3,965 | 3,875 | 3,875 | 32,200 |
| 2025/08/20 | 3,975 | 4,000 | 3,925 | 3,925 | 61,300 |
| 2025/08/19 | 3,905 | 3,985 | 3,905 | 3,975 | 46,600 |
| 2025/08/18 | 3,965 | 3,965 | 3,875 | 3,910 | 67,800 |
| 2025/08/15 | 4,045 | 4,045 | 3,970 | 3,970 | 55,700 |
| 2025/08/14 | 3,995 | 4,060 | 3,985 | 4,045 | 56,100 |
| 2025/08/13 | 3,985 | 4,025 | 3,965 | 4,020 | 48,600 |
| 2025/08/12 | 4,010 | 4,020 | 3,950 | 4,020 | 53,700 |
| 2025/08/08 | 3,950 | 4,045 | 3,950 | 4,040 | 82,900 |
| 2025/08/07 | 4,065 | 4,085 | 3,940 | 4,060 | 225,700 |
| 2025/08/06 | 3,290 | 3,975 | 3,270 | 3,975 | 46,700 |
| 2025/08/05 | 3,290 | 3,330 | 3,270 | 3,275 | 24,200 |
| 2025/08/04 | 3,230 | 3,330 | 3,230 | 3,295 | 28,300 |
| 2025/08/01 | 3,220 | 3,315 | 3,215 | 3,260 | 71,000 |
| 2025/07/31 | 3,275 | 3,310 | 3,195 | 3,215 | 95,100 |
| 2025/07/30 | 3,265 | 3,310 | 3,265 | 3,300 | 20,300 |
| 2025/07/29 | 3,260 | 3,295 | 3,245 | 3,265 | 18,200 |
| 2025/07/28 | 3,265 | 3,280 | 3,230 | 3,265 | 32,200 |
| 2025/07/25 | 3,215 | 3,285 | 3,210 | 3,265 | 19,000 |
| 2025/07/24 | 3,250 | 3,290 | 3,210 | 3,245 | 34,000 |
| 2025/07/23 | 3,250 | 3,305 | 3,190 | 3,250 | 54,300 |
| 2025/07/22 | 3,260 | 3,285 | 3,250 | 3,270 | 13,500 |
| 2025/07/18 | 3,235 | 3,275 | 3,230 | 3,260 | 20,100 |
| 2025/07/17 | 3,225 | 3,260 | 3,220 | 3,230 | 15,600 |
| 2025/07/16 | 3,225 | 3,275 | 3,210 | 3,230 | 13,600 |
| 2025/07/15 | 3,205 | 3,245 | 3,175 | 3,205 | 25,800 |
| 2025/07/14 | 3,215 | 3,240 | 3,205 | 3,205 | 11,800 |
| 2025/07/11 | 3,200 | 3,240 | 3,200 | 3,210 | 11,300 |
| 2025/07/10 | 3,195 | 3,230 | 3,175 | 3,200 | 22,100 |
| 2025/07/09 | 3,130 | 3,205 | 3,120 | 3,165 | 28,800 |
| 2025/07/08 | 3,150 | 3,150 | 3,115 | 3,125 | 7,900 |
| 2025/07/07 | 3,150 | 3,160 | 3,110 | 3,140 | 11,300 |
| 2025/07/04 | 3,070 | 3,155 | 3,070 | 3,125 | 10,500 |
| 2025/07/03 | 3,085 | 3,090 | 3,055 | 3,070 | 12,200 |
| 2025/07/02 | 3,105 | 3,125 | 3,065 | 3,065 | 14,100 |
| 2025/07/01 | 3,100 | 3,140 | 3,080 | 3,080 | 13,400 |
| 2025/06/30 | 3,110 | 3,115 | 3,070 | 3,115 | 13,100 |
| 2025/06/27 | 3,135 | 3,140 | 3,090 | 3,120 | 11,400 |
| 2025/06/26 | 3,090 | 3,165 | 3,090 | 3,140 | 16,100 |
| 2025/06/25 | 3,090 | 3,100 | 3,020 | 3,100 | 15,600 |
| 2025/06/24 | 3,180 | 3,180 | 3,080 | 3,085 | 11,100 |
| 2025/06/23 | 3,185 | 3,210 | 3,145 | 3,145 | 11,500 |
| 2025/06/20 | 3,220 | 3,240 | 3,155 | 3,185 | 33,500 |
| 2025/06/19 | 3,200 | 3,260 | 3,195 | 3,220 | 29,900 |
| 2025/06/18 | 3,115 | 3,190 | 3,115 | 3,185 | 17,400 |
| 2025/06/17 | 3,080 | 3,145 | 3,080 | 3,115 | 18,600 |
| 2025/06/16 | 3,125 | 3,130 | 3,050 | 3,105 | 10,800 |
| 2025/06/13 | 3,095 | 3,140 | 3,075 | 3,115 | 17,100 |
| 2025/06/12 | 3,060 | 3,130 | 3,055 | 3,090 | 17,000 |
| 2025/06/11 | 3,080 | 3,105 | 3,030 | 3,050 | 14,400 |
| 2025/06/10 | 3,100 | 3,145 | 3,060 | 3,080 | 16,900 |
| 2025/06/09 | 3,070 | 3,140 | 3,055 | 3,100 | 13,000 |
| 2025/06/06 | 3,060 | 3,085 | 3,045 | 3,055 | 12,800 |
| 2025/06/05 | 3,070 | 3,125 | 3,040 | 3,055 | 14,300 |
| 2025/06/04 | 3,020 | 3,100 | 3,020 | 3,070 | 19,300 |
| 2025/06/03 | 3,075 | 3,075 | 2,996 | 3,045 | 25,100 |
| 2025/06/02 | 3,085 | 3,140 | 3,075 | 3,075 | 16,800 |
| 2025/05/30 | 3,035 | 3,120 | 3,035 | 3,105 | 9,100 |
| 2025/05/29 | 3,075 | 3,080 | 3,035 | 3,060 | 20,800 |
| 2025/05/28 | 3,155 | 3,195 | 3,070 | 3,090 | 30,500 |
| 2025/05/27 | 3,125 | 3,245 | 3,125 | 3,160 | 47,900 |
| 2025/05/26 | 3,065 | 3,115 | 3,040 | 3,085 | 17,100 |
| 2025/05/23 | 2,973 | 3,090 | 2,960 | 3,055 | 33,200 |
| 2025/05/22 | 2,927 | 2,997 | 2,913 | 2,973 | 17,200 |
| 2025/05/21 | 2,913 | 2,961 | 2,913 | 2,913 | 12,400 |
| 2025/05/20 | 2,906 | 2,946 | 2,878 | 2,926 | 20,000 |
| 2025/05/19 | 2,871 | 2,942 | 2,844 | 2,925 | 25,100 |
| 2025/05/16 | 2,802 | 2,929 | 2,802 | 2,893 | 29,900 |
| 2025/05/15 | 2,853 | 2,882 | 2,795 | 2,802 | 26,300 |
| 2025/05/14 | 2,966 | 2,967 | 2,841 | 2,866 | 47,000 |
| 2025/05/13 | 2,998 | 3,040 | 2,965 | 3,000 | 25,700 |
| 2025/05/12 | 3,005 | 3,015 | 2,959 | 2,977 | 20,800 |
| 2025/05/09 | 3,010 | 3,040 | 2,985 | 3,005 | 16,000 |
| 2025/05/08 | 3,005 | 3,045 | 2,931 | 3,000 | 28,900 |
| 2025/05/07 | 2,984 | 3,010 | 2,974 | 3,005 | 15,500 |
| 2025/05/02 | 3,010 | 3,010 | 2,984 | 2,984 | 17,200 |
| 2025/05/01 | 3,070 | 3,070 | 2,991 | 3,010 | 18,000 |
| 2025/04/30 | 3,050 | 3,120 | 3,025 | 3,070 | 23,700 |
| 2025/04/28 | 3,055 | 3,115 | 3,030 | 3,035 | 34,000 |
| 2025/04/25 | 3,145 | 3,145 | 3,055 | 3,070 | 26,700 |
| 2025/04/24 | 3,205 | 3,205 | 3,130 | 3,145 | 26,300 |
| 2025/04/23 | 3,230 | 3,325 | 3,195 | 3,225 | 71,300 |
| 2025/04/22 | 3,150 | 3,210 | 3,140 | 3,205 | 35,100 |
| 2025/04/21 | 3,050 | 3,165 | 3,045 | 3,140 | 41,000 |
| 2025/04/18 | 2,921 | 3,050 | 2,921 | 3,050 | 52,700 |
| 2025/04/17 | 2,859 | 2,899 | 2,852 | 2,887 | 11,300 |
| 2025/04/16 | 2,951 | 2,954 | 2,873 | 2,874 | 19,100 |
| 2025/04/15 | 2,973 | 3,010 | 2,955 | 2,955 | 30,100 |
| 2025/04/14 | 2,933 | 3,010 | 2,921 | 2,961 | 47,900 |
| 2025/04/11 | 2,835 | 2,850 | 2,774 | 2,846 | 46,000 |
| 2025/04/10 | 2,879 | 2,900 | 2,787 | 2,835 | 32,600 |
| 2025/04/09 | 2,835 | 2,853 | 2,798 | 2,817 | 15,800 |
| 2025/04/08 | 2,811 | 2,898 | 2,811 | 2,885 | 23,200 |
| 2025/04/07 | 2,770 | 2,891 | 2,744 | 2,761 | 51,400 |
| 2025/04/04 | 2,931 | 2,990 | 2,879 | 2,920 | 64,800 |
| 2025/04/03 | 2,942 | 3,010 | 2,937 | 2,958 | 49,300 |
| 2025/04/02 | 2,960 | 3,015 | 2,922 | 2,989 | 44,200 |
| 2025/04/01 | 2,938 | 3,035 | 2,913 | 2,960 | 76,700 |
| 2025/03/31 | 2,839 | 2,988 | 2,817 | 2,941 | 102,100 |
| 2025/03/28 | 2,824 | 2,874 | 2,812 | 2,815 | 18,700 |
| 2025/03/27 | 2,837 | 2,850 | 2,807 | 2,850 | 25,700 |
| 2025/03/26 | 2,825 | 2,839 | 2,766 | 2,817 | 57,600 |
| 2025/03/25 | 2,650 | 2,881 | 2,650 | 2,825 | 158,200 |
| 2025/03/24 | 2,634 | 2,670 | 2,633 | 2,647 | 24,700 |
| 2025/03/21 | 2,614 | 2,632 | 2,589 | 2,617 | 5,300 |
| 2025/03/19 | 2,622 | 2,626 | 2,601 | 2,622 | 7,100 |
| 2025/03/18 | 2,598 | 2,631 | 2,586 | 2,612 | 11,600 |
| 2025/03/17 | 2,631 | 2,636 | 2,550 | 2,605 | 27,500 |
| 2025/03/14 | 2,646 | 2,660 | 2,633 | 2,633 | 10,200 |
| 2025/03/13 | 2,648 | 2,660 | 2,627 | 2,650 | 13,000 |
| 2025/03/12 | 2,633 | 2,648 | 2,623 | 2,648 | 7,400 |
| 2025/03/11 | 2,620 | 2,636 | 2,610 | 2,633 | 11,000 |
| 2025/03/10 | 2,660 | 2,680 | 2,635 | 2,636 | 19,400 |
| 2025/03/07 | 2,642 | 2,678 | 2,622 | 2,663 | 12,700 |
| 2025/03/06 | 2,630 | 2,650 | 2,619 | 2,646 | 10,400 |
| 2025/03/05 | 2,625 | 2,628 | 2,610 | 2,625 | 5,000 |
| 2025/03/04 | 2,638 | 2,638 | 2,590 | 2,616 | 8,500 |
| 2025/03/03 | 2,648 | 2,650 | 2,616 | 2,622 | 13,500 |
| 2025/02/28 | 2,629 | 2,645 | 2,592 | 2,621 | 20,100 |
| 2025/02/27 | 2,630 | 2,630 | 2,608 | 2,629 | 8,400 |
| 2025/02/26 | 2,571 | 2,631 | 2,557 | 2,631 | 29,600 |
| 2025/02/25 | 2,587 | 2,607 | 2,563 | 2,571 | 23,700 |
| 2025/02/21 | 2,600 | 2,607 | 2,586 | 2,588 | 83,800 |
| 2025/02/20 | 2,589 | 2,608 | 2,560 | 2,600 | 17,900 |
| 2025/02/19 | 2,600 | 2,605 | 2,587 | 2,590 | 5,100 |
| 2025/02/18 | 2,603 | 2,615 | 2,591 | 2,596 | 4,900 |
| 2025/02/17 | 2,584 | 2,640 | 2,584 | 2,616 | 7,000 |
| 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 |