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
2015/12/30 2,042 2,042 2,022 2,028 9,700
2015/12/29 2,038 2,038 2,019 2,022 5,300
2015/12/28 2,053 2,053 2,023 2,024 7,900
2015/12/25 1,994 2,003 1,994 2,003 1,800
2015/12/24 2,005 2,005 1,989 1,993 7,500
2015/12/22 2,001 2,001 1,963 1,979 11,600
2015/12/21 2,000 2,020 1,997 2,001 6,700
2015/12/18 2,010 2,025 2,000 2,000 8,000
2015/12/17 2,009 2,037 2,003 2,019 10,600
2015/12/16 1,989 2,006 1,980 2,002 9,000
2015/12/15 2,005 2,020 1,989 1,989 6,400
2015/12/14 2,000 2,020 2,000 2,006 7,800
2015/12/11 2,000 2,025 2,000 2,016 16,300
2015/12/10 1,980 1,997 1,972 1,978 9,600
2015/12/09 1,995 1,996 1,980 1,980 5,000
2015/12/08 2,005 2,035 1,993 1,996 18,300
2015/12/07 2,000 2,010 2,000 2,005 4,200
2015/12/04 2,005 2,017 1,992 2,000 8,900
2015/12/03 2,003 2,014 2,000 2,013 7,200
2015/12/02 2,001 2,019 1,995 2,004 10,100
2015/12/01 1,961 2,022 1,961 2,022 7,800
2015/11/30 1,970 1,970 1,956 1,959 3,800
2015/11/27 1,989 1,989 1,974 1,974 5,400
2015/11/26 1,985 1,993 1,955 1,963 9,500
2015/11/25 1,991 2,000 1,984 1,986 6,800
2015/11/24 2,000 2,026 1,985 2,026 10,600
2015/11/20 2,003 2,020 1,981 2,013 9,600
2015/11/19 2,038 2,038 2,013 2,020 7,100
2015/11/18 2,047 2,047 2,000 2,019 4,100
2015/11/17 2,025 2,033 2,011 2,030 5,500
2015/11/16 2,019 2,019 2,003 2,014 4,600
2015/11/13 2,034 2,034 2,012 2,019 6,000
2015/11/12 2,008 2,035 1,998 2,034 9,300
2015/11/11 1,989 2,011 1,988 2,002 8,300
2015/11/10 1,970 1,997 1,970 1,989 5,500
2015/11/09 1,985 1,998 1,969 1,998 10,800
2015/11/06 1,989 1,990 1,976 1,982 5,700
2015/11/05 1,950 1,986 1,950 1,979 4,500
2015/11/04 1,970 1,970 1,950 1,962 3,600
2015/11/02 1,970 1,970 1,934 1,940 8,400
2015/10/30 1,980 1,985 1,958 1,960 7,500
2015/10/29 1,930 1,977 1,922 1,975 19,900
2015/10/28 1,970 1,970 1,935 1,956 7,000
2015/10/27 1,921 1,935 1,920 1,924 9,400
2015/10/26 1,921 1,940 1,921 1,929 10,700
2015/10/23 1,932 1,932 1,916 1,917 8,900
2015/10/22 1,931 1,931 1,911 1,916 2,700
2015/10/21 1,907 1,935 1,907 1,935 5,600
2015/10/20 1,894 1,918 1,894 1,907 2,900
2015/10/19 1,900 1,912 1,893 1,907 2,900
2015/10/16 1,900 1,905 1,882 1,902 3,100
2015/10/15 1,892 1,899 1,884 1,895 1,900
2015/10/14 1,901 1,901 1,874 1,875 4,600
2015/10/13 1,910 1,915 1,895 1,910 3,000
2015/10/09 1,904 1,917 1,904 1,914 4,000
2015/10/08 1,901 1,904 1,895 1,895 3,100
2015/10/07 1,917 1,919 1,900 1,918 4,400
2015/10/06 1,886 1,915 1,886 1,913 4,600
2015/10/05 1,890 1,910 1,890 1,890 2,300
2015/10/02 1,895 1,897 1,860 1,884 4,200
2015/10/01 1,843 1,888 1,825 1,855 6,900
2015/09/30 1,853 1,874 1,834 1,857 6,600
2015/09/29 1,889 1,889 1,810 1,827 11,700
2015/09/28 1,942 1,942 1,901 1,929 5,000
2015/09/28 1 -> 0.50 分割
2015/09/25 951 951 943 951 8,000
2015/09/24 949 951 941 951 16,000
2015/09/18 947 961 944 949 9,000
2015/09/17 965 970 955 962 27,000
2015/09/16 960 975 960 972 8,000
2015/09/15 971 981 967 970 10,000
2015/09/14 973 985 973 985 7,000
2015/09/11 955 975 955 975 39,000
2015/09/10 988 988 973 976 8,000
2015/09/09 971 984 969 983 21,000
2015/09/08 962 968 960 966 11,000
2015/09/07 965 966 962 962 7,000
2015/09/04 980 989 971 973 17,000
2015/09/03 992 999 984 984 16,000
2015/09/02 979 994 979 989 14,000
2015/09/01 992 999 983 987 9,000
2015/08/31 1,000 1,014 982 996 31,000
2015/08/28 1,000 1,018 993 993 21,000
2015/08/27 980 990 966 985 29,000
2015/08/26 980 988 972 974 16,000
2015/08/25 960 987 935 980 26,000
2015/08/24 990 994 971 980 45,000
2015/08/21 1,028 1,028 998 1,002 43,000
2015/08/20 1,032 1,032 1,019 1,019 19,000
2015/08/19 1,036 1,037 1,032 1,032 6,000
2015/08/18 1,050 1,050 1,032 1,038 17,000
2015/08/17 1,043 1,044 1,035 1,040 26,000
2015/08/14 1,032 1,042 1,032 1,033 14,000
2015/08/13 1,038 1,038 1,026 1,026 5,000
2015/08/12 1,027 1,031 1,027 1,027 14,000
2015/08/11 1,035 1,040 1,033 1,035 14,000
2015/08/10 1,026 1,033 1,026 1,033 8,000
2015/08/07 1,028 1,031 1,025 1,028 13,000
2015/08/06 1,034 1,034 1,021 1,034 24,000
2015/08/05 1,036 1,038 1,030 1,035 21,000
2015/08/04 1,039 1,040 1,028 1,038 30,000
2015/08/03 1,040 1,041 1,030 1,036 16,000
2015/07/31 1,038 1,039 1,026 1,031 13,000
2015/07/30 1,023 1,035 1,021 1,028 40,000
2015/07/29 1,014 1,017 1,003 1,015 38,000
2015/07/28 999 1,012 999 1,012 19,000
2015/07/27 1,002 1,010 999 999 16,000
2015/07/24 1,006 1,009 999 1,002 22,000
2015/07/23 998 1,011 998 1,009 9,000
2015/07/22 1,013 1,013 1,000 1,000 13,000
2015/07/21 1,010 1,013 1,005 1,013 11,000
2015/07/17 1,009 1,010 1,009 1,010 3,000
2015/07/16 1,003 1,010 1,003 1,005 13,000
2015/07/15 1,011 1,012 1,002 1,011 16,000
2015/07/14 1,012 1,012 1,005 1,007 12,000
2015/07/13 1,003 1,003 1,003 1,003 5,000
2015/07/10 993 998 990 995 17,000
2015/07/09 985 985 970 978 17,000
2015/07/08 1,001 1,001 988 988 34,000
2015/07/07 1,010 1,010 1,002 1,002 10,000
2015/07/06 1,001 1,010 1,001 1,010 9,000
2015/07/03 1,007 1,010 1,004 1,008 14,000
2015/07/02 1,010 1,010 1,005 1,007 18,000
2015/07/01 1,012 1,018 1,007 1,007 22,000
2015/06/30 1,011 1,019 1,006 1,012 15,000
2015/06/29 1,017 1,028 1,011 1,011 18,000
2015/06/26 1,029 1,040 1,019 1,023 23,000
2015/06/25 1,020 1,027 1,020 1,021 8,000
2015/06/24 1,020 1,030 1,015 1,020 31,000
2015/06/23 1,018 1,024 1,015 1,020 17,000
2015/06/22 1,019 1,019 1,011 1,011 3,000
2015/06/19 1,006 1,019 1,006 1,009 8,000
2015/06/18 1,014 1,016 1,006 1,016 15,000
2015/06/17 1,015 1,015 1,011 1,013 7,000
2015/06/16 1,015 1,031 1,015 1,019 6,000
2015/06/15 1,001 1,034 1,000 1,029 27,000
2015/06/12 1,007 1,015 1,007 1,013 35,000
2015/06/11 1,008 1,018 1,004 1,010 19,000
2015/06/10 1,016 1,020 1,002 1,020 20,000
2015/06/09 1,010 1,023 1,005 1,008 9,000
2015/06/08 1,021 1,022 1,015 1,019 17,000
2015/06/05 1,025 1,025 1,019 1,021 12,000
2015/06/04 1,014 1,025 1,014 1,020 11,000
2015/06/03 1,022 1,022 1,022 1,022 7,000
2015/06/02 1,024 1,026 1,019 1,019 17,000
2015/06/01 1,025 1,031 1,024 1,024 16,000
2015/05/29 1,013 1,023 1,010 1,023 22,000
2015/05/28 1,010 1,018 1,004 1,009 20,000
2015/05/27 996 1,003 992 1,003 14,000
2015/05/26 1,000 1,000 996 996 10,000
2015/05/25 998 1,000 991 991 48,000
2015/05/22 971 978 971 978 3,000
2015/05/21 987 987 972 972 29,000
2015/05/20 981 987 978 987 16,000
2015/05/19 977 981 975 981 11,000
2015/05/18 985 985 973 977 21,000
2015/05/15 982 987 982 984 18,000
2015/05/14 988 989 985 985 8,000
2015/05/13 986 996 980 995 15,000
2015/05/12 990 995 990 990 4,000
2015/05/11 995 995 990 990 3,000
2015/05/08 993 994 986 987 11,000
2015/05/07 996 996 986 986 7,000
2015/05/01 997 1,010 997 1,003 13,000
2015/04/30 1,002 1,009 997 1,005 26,000
2015/04/28 1,006 1,007 1,002 1,004 14,000
2015/04/27 1,001 1,001 1,000 1,000 7,000
2015/04/24 1,005 1,005 1,000 1,001 7,000
2015/04/23 998 1,003 998 999 8,000
2015/04/22 992 1,009 990 1,009 12,000
2015/04/21 993 993 983 989 13,000
2015/04/20 994 994 993 993 5,000
2015/04/17 1,011 1,011 994 994 4,000
2015/04/16 997 1,011 992 996 26,000
2015/04/15 993 1,007 991 999 18,000
2015/04/14 988 988 988 988 2,000
2015/04/13 991 996 990 990 7,000
2015/04/10 991 999 989 995 15,000
2015/04/09 1,000 1,000 992 995 20,000
2015/04/08 998 1,000 992 999 10,000
2015/04/07 986 998 986 998 6,000
2015/04/06 998 998 986 986 7,000
2015/04/03 1,000 1,000 984 984 12,000
2015/04/02 980 1,004 980 1,003 10,000
2015/04/01 983 993 983 985 14,000
2015/03/31 1,008 1,008 995 998 9,000
2015/03/30 1,018 1,018 992 1,009 14,000
2015/03/27 1,018 1,018 991 995 13,000
2015/03/26 1,009 1,020 1,005 1,012 11,000
2015/03/25 1,008 1,008 998 1,004 11,000
2015/03/24 1,008 1,008 989 1,005 19,000
2015/03/23 1,004 1,010 1,004 1,008 13,000
2015/03/20 1,016 1,016 1,000 1,000 13,000
2015/03/19 999 1,028 962 1,016 35,000
2015/03/18 984 990 984 990 3,000
2015/03/17 999 1,000 990 1,000 12,000
2015/03/16 970 999 970 999 21,000
2015/03/13 978 979 961 975 29,000
2015/03/12 963 965 959 963 11,000
2015/03/11 960 961 960 960 3,000
2015/03/10 964 964 953 960 15,000
2015/03/09 965 965 950 950 5,000
2015/03/06 950 964 950 955 9,000
2015/03/05 963 963 956 959 7,000
2015/03/04 960 960 953 953 2,000
2015/03/03 970 973 949 949 16,000
2015/03/02 967 970 967 970 4,000
2015/02/27 970 976 959 968 19,000
2015/02/26 970 977 970 974 10,000
2015/02/25 959 963 959 963 4,000
2015/02/24 949 974 949 974 18,000
2015/02/23 950 964 943 949 11,000
2015/02/20 959 965 959 965 7,000
2015/02/19 948 960 948 948 14,000
2015/02/18 959 959 944 948 13,000
2015/02/17 944 955 944 955 18,000
2015/02/16 948 955 948 954 8,000
2015/02/13 955 957 941 948 15,000
2015/02/12 934 936 934 936 7,000
2015/02/10 935 935 920 928 14,000
2015/02/09 945 945 922 924 10,000
2015/02/06 921 928 921 923 5,000
2015/02/05 919 928 919 923 6,000
2015/02/04 915 924 915 918 6,000
2015/02/03 928 928 911 913 6,000
2015/02/02 913 913 913 913 1,000
2015/01/30 914 921 914 917 8,000
2015/01/29 914 920 913 920 17,000
2015/01/28 919 919 919 919 6,000
2015/01/27 915 930 915 927 11,000
2015/01/26 928 928 914 914 7,000
2015/01/23 922 925 914 914 8,000
2015/01/22 904 909 904 907 8,000
2015/01/21 908 908 905 908 5,000
2015/01/20 921 921 911 912 3,000
2015/01/19 901 906 901 906 6,000
2015/01/16 928 928 900 900 3,000
2015/01/15 906 933 906 928 7,000
2015/01/14 918 918 908 908 13,000
2015/01/13 918 933 912 933 10,000
2015/01/09 923 923 920 920 4,000
2015/01/08 924 925 917 923 8,000
2015/01/07 949 949 920 920 10,000
2015/01/06 948 953 948 950 11,000
2015/01/05 935 950 933 948 20,000

このページの先頭へ