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
2017/12/29 2,620 2,629 2,613 2,613 800
2017/12/28 2,645 2,652 2,582 2,619 9,100
2017/12/27 2,534 2,761 2,534 2,639 5,600
2017/12/26 2,507 2,533 2,507 2,531 3,100
2017/12/25 2,500 2,526 2,499 2,505 3,000
2017/12/22 2,483 2,490 2,459 2,481 3,700
2017/12/21 2,518 2,519 2,427 2,488 10,500
2017/12/20 2,536 2,548 2,500 2,518 7,300
2017/12/19 2,538 2,570 2,538 2,542 5,400
2017/12/18 2,582 2,582 2,527 2,536 5,800
2017/12/15 2,580 2,620 2,560 2,595 7,800
2017/12/14 2,600 2,887 2,551 2,598 40,400
2017/12/13 2,490 2,520 2,476 2,507 8,100
2017/12/12 2,492 2,492 2,483 2,485 2,100
2017/12/11 2,480 2,490 2,475 2,485 8,600
2017/12/08 2,455 2,492 2,455 2,479 11,900
2017/12/07 2,475 2,497 2,475 2,484 5,600
2017/12/06 2,474 2,497 2,474 2,478 9,300
2017/12/05 2,455 2,491 2,447 2,480 7,700
2017/12/04 2,465 2,473 2,460 2,461 2,900
2017/12/01 2,455 2,476 2,455 2,465 5,000
2017/11/30 2,473 2,494 2,460 2,460 7,700
2017/11/29 2,497 2,498 2,475 2,495 6,500
2017/11/28 2,480 2,497 2,452 2,494 8,200
2017/11/27 2,455 2,498 2,455 2,467 4,700
2017/11/24 2,430 2,468 2,430 2,450 9,400
2017/11/22 2,420 2,441 2,420 2,428 5,400
2017/11/21 2,369 2,421 2,360 2,420 12,300
2017/11/20 2,355 2,370 2,354 2,367 4,300
2017/11/17 2,387 2,388 2,353 2,370 7,900
2017/11/16 2,320 2,386 2,300 2,370 12,500
2017/11/15 2,324 2,324 2,300 2,320 7,400
2017/11/14 2,320 2,333 2,315 2,324 4,700
2017/11/13 2,321 2,325 2,304 2,323 2,700
2017/11/10 2,307 2,328 2,307 2,321 4,100
2017/11/09 2,328 2,335 2,314 2,326 8,800
2017/11/08 2,330 2,330 2,308 2,324 4,700
2017/11/07 2,331 2,350 2,321 2,336 6,000
2017/11/06 2,305 2,348 2,302 2,331 7,000
2017/11/02 2,300 2,330 2,295 2,315 10,900
2017/11/01 2,263 2,298 2,256 2,296 10,900
2017/10/31 2,265 2,275 2,256 2,261 9,800
2017/10/30 2,232 2,280 2,231 2,275 46,800
2017/10/27 2,278 2,278 2,233 2,269 17,000
2017/10/26 2,277 2,280 2,255 2,258 14,700
2017/10/25 2,261 2,277 2,251 2,275 11,500
2017/10/24 2,229 2,250 2,229 2,250 12,400
2017/10/23 2,189 2,240 2,189 2,240 12,000
2017/10/20 2,163 2,189 2,157 2,189 10,300
2017/10/19 2,190 2,194 2,160 2,163 12,300
2017/10/18 2,196 2,202 2,187 2,200 6,400
2017/10/17 2,204 2,205 2,188 2,196 7,300
2017/10/16 2,200 2,223 2,188 2,204 13,700
2017/10/13 2,190 2,200 2,180 2,183 10,900
2017/10/12 2,202 2,202 2,177 2,188 8,600
2017/10/11 2,200 2,209 2,199 2,202 4,500
2017/10/10 2,203 2,219 2,189 2,189 5,900
2017/10/06 2,210 2,219 2,111 2,202 20,100
2017/10/05 2,214 2,228 2,211 2,223 6,200
2017/10/04 2,201 2,219 2,201 2,210 2,900
2017/10/03 2,200 2,220 2,198 2,201 10,300
2017/10/02 2,258 2,258 2,202 2,210 7,700
2017/09/29 2,254 2,293 2,251 2,269 11,100
2017/09/28 2,221 2,240 2,218 2,240 8,600
2017/09/27 2,222 2,222 2,202 2,220 9,800
2017/09/26 2,235 2,278 2,232 2,236 32,100
2017/09/25 2,240 2,247 2,233 2,237 12,500
2017/09/22 2,238 2,238 2,222 2,223 12,300
2017/09/21 2,235 2,248 2,230 2,238 9,900
2017/09/20 2,205 2,234 2,205 2,232 6,900
2017/09/19 2,197 2,218 2,197 2,210 7,000
2017/09/15 2,202 2,213 2,196 2,197 7,500
2017/09/14 2,213 2,223 2,202 2,202 5,100
2017/09/13 2,238 2,239 2,211 2,212 4,600
2017/09/12 2,238 2,240 2,230 2,232 4,600
2017/09/11 2,224 2,235 2,220 2,233 3,800
2017/09/08 2,225 2,229 2,210 2,214 8,700
2017/09/07 2,208 2,229 2,208 2,225 2,700
2017/09/06 2,195 2,228 2,185 2,191 9,400
2017/09/05 2,202 2,211 2,191 2,195 5,100
2017/09/04 2,230 2,230 2,186 2,195 8,500
2017/09/01 2,225 2,239 2,223 2,230 7,800
2017/08/31 2,187 2,225 2,187 2,219 10,900
2017/08/30 2,174 2,189 2,174 2,183 8,100
2017/08/29 2,170 2,180 2,168 2,173 12,100
2017/08/28 2,165 2,180 2,164 2,168 10,300
2017/08/25 2,143 2,148 2,135 2,141 3,400
2017/08/24 2,121 2,146 2,120 2,125 12,100
2017/08/23 2,107 2,119 2,105 2,111 4,900
2017/08/22 2,107 2,118 2,106 2,106 3,800
2017/08/21 2,087 2,118 2,087 2,101 3,800
2017/08/18 2,101 2,112 2,082 2,086 7,200
2017/08/17 2,105 2,115 2,102 2,102 2,500
2017/08/16 2,135 2,139 2,099 2,104 9,500
2017/08/15 2,143 2,147 2,132 2,139 2,300
2017/08/14 2,158 2,158 2,131 2,132 6,500
2017/08/10 2,134 2,158 2,128 2,153 3,100
2017/08/09 2,141 2,147 2,122 2,132 3,500
2017/08/08 2,150 2,162 2,112 2,155 9,200
2017/08/07 2,127 2,148 2,127 2,146 4,600
2017/08/04 2,127 2,139 2,120 2,138 5,600
2017/08/03 2,129 2,135 2,125 2,132 4,000
2017/08/02 2,133 2,140 2,126 2,129 6,100
2017/08/01 2,123 2,133 2,117 2,128 4,800
2017/07/31 2,128 2,128 2,113 2,120 6,700
2017/07/28 2,139 2,139 2,114 2,128 7,700
2017/07/27 2,114 2,130 2,110 2,115 5,700
2017/07/26 2,103 2,118 2,100 2,114 5,500
2017/07/25 2,105 2,110 2,098 2,103 11,300
2017/07/24 2,100 2,109 2,096 2,104 5,100
2017/07/21 2,100 2,108 2,095 2,100 5,000
2017/07/20 2,102 2,110 2,097 2,099 4,700
2017/07/19 2,101 2,109 2,100 2,102 3,500
2017/07/18 2,102 2,110 2,097 2,100 8,600
2017/07/14 2,092 2,117 2,092 2,105 5,000
2017/07/13 2,100 2,102 2,097 2,100 2,600
2017/07/12 2,100 2,105 2,097 2,100 4,000
2017/07/11 2,099 2,114 2,099 2,099 5,100
2017/07/10 2,088 2,115 2,088 2,093 5,700
2017/07/07 2,097 2,097 2,081 2,087 4,300
2017/07/06 2,100 2,118 2,091 2,091 7,200
2017/07/05 2,082 2,100 2,077 2,088 4,700
2017/07/04 2,099 2,099 2,072 2,074 5,100
2017/07/03 2,066 2,094 2,066 2,067 4,500
2017/06/30 2,056 2,082 2,046 2,052 9,800
2017/06/29 2,077 2,084 2,048 2,063 8,600
2017/06/28 2,100 2,100 2,073 2,077 4,200
2017/06/27 2,085 2,098 2,079 2,091 7,300
2017/06/26 2,085 2,093 2,077 2,078 4,600
2017/06/23 2,090 2,095 2,080 2,084 6,200
2017/06/22 2,101 2,102 2,084 2,093 5,100
2017/06/21 2,139 2,139 2,104 2,109 5,500
2017/06/20 2,102 2,140 2,100 2,115 11,300
2017/06/19 2,097 2,111 2,096 2,098 4,600
2017/06/16 2,089 2,092 2,080 2,081 2,200
2017/06/15 2,083 2,087 2,071 2,071 3,300
2017/06/14 2,099 2,119 2,083 2,087 6,900
2017/06/13 2,095 2,100 2,046 2,068 4,800
2017/06/12 2,100 2,106 2,089 2,093 13,600
2017/06/09 2,098 2,099 2,093 2,098 11,500
2017/06/08 2,099 2,100 2,090 2,098 4,800
2017/06/07 2,059 2,077 2,054 2,071 6,000
2017/06/06 2,075 2,079 2,048 2,052 14,600
2017/06/05 2,100 2,100 2,095 2,095 6,100
2017/06/02 2,100 2,100 2,090 2,100 7,600
2017/06/01 2,101 2,106 2,090 2,099 6,400
2017/05/31 2,109 2,118 2,100 2,100 7,400
2017/05/30 2,134 2,134 2,104 2,108 5,000
2017/05/29 2,141 2,150 2,131 2,132 5,500
2017/05/26 2,150 2,150 2,141 2,141 13,800
2017/05/25 2,148 2,150 2,147 2,148 7,400
2017/05/24 2,150 2,150 2,147 2,148 8,400
2017/05/23 2,148 2,152 2,145 2,147 7,700
2017/05/22 2,145 2,152 2,140 2,148 11,300
2017/05/19 2,143 2,150 2,142 2,147 10,000
2017/05/18 2,140 2,150 2,139 2,143 5,000
2017/05/17 2,138 2,147 2,130 2,140 2,400
2017/05/16 2,151 2,159 2,145 2,150 12,700
2017/05/15 2,158 2,170 2,150 2,153 12,000
2017/05/12 2,168 2,169 2,155 2,157 15,300
2017/05/11 2,134 2,184 2,134 2,168 17,500
2017/05/10 2,104 2,104 2,090 2,100 7,700
2017/05/09 2,099 2,114 2,097 2,105 11,900
2017/05/08 2,086 2,099 2,045 2,099 13,800
2017/05/02 2,083 2,090 2,069 2,086 3,900
2017/05/01 2,087 2,094 2,073 2,084 2,800
2017/04/28 2,099 2,099 2,087 2,087 7,400
2017/04/27 2,081 2,089 2,073 2,085 9,100
2017/04/26 2,094 2,094 2,067 2,076 4,300
2017/04/25 2,048 2,082 2,038 2,058 9,900
2017/04/24 2,017 2,035 2,010 2,030 3,000
2017/04/21 1,980 1,997 1,953 1,988 10,000
2017/04/20 1,979 1,999 1,979 1,993 5,700
2017/04/19 1,984 1,999 1,976 1,979 8,000
2017/04/18 1,970 1,980 1,958 1,974 9,000
2017/04/17 1,931 1,965 1,931 1,957 3,700
2017/04/14 1,951 1,952 1,934 1,947 6,300
2017/04/13 1,943 1,954 1,927 1,951 4,900
2017/04/12 1,934 1,947 1,924 1,943 4,200
2017/04/11 1,925 1,950 1,925 1,934 3,600
2017/04/10 1,968 1,968 1,930 1,948 3,500
2017/04/07 1,993 2,004 1,967 1,968 4,500
2017/04/06 1,994 2,000 1,967 1,968 4,900
2017/04/05 2,027 2,061 1,951 2,006 15,000
2017/04/04 2,086 2,090 2,057 2,077 7,100
2017/04/03 2,110 2,110 2,071 2,078 9,200
2017/03/31 2,133 2,133 2,097 2,097 11,500
2017/03/30 2,148 2,148 2,111 2,125 12,400
2017/03/29 2,099 2,148 2,099 2,131 10,700
2017/03/28 2,100 2,155 2,095 2,155 23,300
2017/03/27 2,083 2,111 2,064 2,091 14,500
2017/03/24 2,045 2,200 2,002 2,110 43,200
2017/03/23 2,009 2,049 2,009 2,034 9,100
2017/03/22 2,000 2,030 2,000 2,017 10,000
2017/03/21 2,001 2,020 2,000 2,020 11,500
2017/03/17 1,997 2,005 1,995 2,001 5,600
2017/03/16 1,994 2,007 1,991 2,003 5,000
2017/03/15 1,995 2,010 1,991 2,009 6,300
2017/03/14 1,997 2,010 1,995 2,010 5,700
2017/03/13 1,995 2,010 1,995 2,010 7,400
2017/03/10 2,000 2,013 1,952 1,999 22,400
2017/03/09 1,930 1,964 1,903 1,941 6,800
2017/03/08 1,909 1,927 1,900 1,925 13,300
2017/03/07 1,896 1,910 1,896 1,906 3,300
2017/03/06 1,887 1,898 1,885 1,895 4,500
2017/03/03 1,907 1,911 1,901 1,906 5,000
2017/03/02 1,912 1,912 1,899 1,907 5,200
2017/03/01 1,910 1,910 1,893 1,896 6,200
2017/02/28 1,897 1,906 1,885 1,898 22,300
2017/02/27 1,882 1,887 1,879 1,883 6,200
2017/02/24 1,880 1,893 1,877 1,882 7,600
2017/02/23 1,879 1,885 1,862 1,880 9,600
2017/02/22 1,886 1,897 1,877 1,879 13,000
2017/02/21 1,862 1,880 1,861 1,871 11,300
2017/02/20 1,875 1,879 1,861 1,870 6,100
2017/02/17 1,871 1,878 1,866 1,875 10,400
2017/02/16 1,872 1,890 1,864 1,871 7,400
2017/02/15 1,862 1,875 1,852 1,872 13,300
2017/02/14 1,863 1,864 1,851 1,855 10,400
2017/02/13 1,860 1,862 1,851 1,854 7,500
2017/02/10 1,851 1,860 1,850 1,853 14,800
2017/02/09 1,854 1,859 1,851 1,851 3,300
2017/02/08 1,854 1,858 1,850 1,854 5,100
2017/02/07 1,857 1,859 1,846 1,854 4,800
2017/02/06 1,850 1,857 1,848 1,857 6,500
2017/02/03 1,852 1,854 1,825 1,846 11,400
2017/02/02 1,862 1,863 1,829 1,848 15,800
2017/02/01 1,878 1,878 1,864 1,869 9,100
2017/01/31 1,890 1,895 1,889 1,890 5,900
2017/01/30 1,892 1,898 1,890 1,890 3,800
2017/01/27 1,897 1,912 1,895 1,899 8,200
2017/01/26 1,896 1,901 1,881 1,896 6,300
2017/01/25 1,907 1,917 1,891 1,896 15,000
2017/01/24 1,883 1,911 1,875 1,900 13,100
2017/01/23 1,896 1,902 1,880 1,892 11,500
2017/01/20 1,898 1,907 1,880 1,896 9,700
2017/01/19 1,878 1,905 1,877 1,899 13,900
2017/01/18 1,890 1,891 1,875 1,879 3,800
2017/01/17 1,882 1,882 1,866 1,874 4,500
2017/01/16 1,875 1,882 1,875 1,877 3,700
2017/01/13 1,882 1,882 1,853 1,875 5,600
2017/01/12 1,880 1,880 1,863 1,868 3,300
2017/01/11 1,869 1,889 1,867 1,881 5,800
2017/01/10 1,888 1,888 1,875 1,887 6,700
2017/01/06 1,889 1,891 1,857 1,888 6,900
2017/01/05 1,906 1,906 1,880 1,892 6,500
2017/01/04 1,889 1,907 1,877 1,907 6,800

このページの先頭へ