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
2018/12/28 2,339 2,339 2,220 2,229 5,300
2018/12/27 2,151 2,352 2,151 2,352 4,500
2018/12/26 2,124 2,128 2,102 2,112 5,200
2018/12/25 2,084 2,278 2,083 2,156 10,500
2018/12/21 2,089 2,189 2,080 2,085 7,800
2018/12/20 2,181 2,202 2,089 2,089 4,600
2018/12/19 2,215 2,219 2,182 2,182 6,300
2018/12/18 2,206 2,220 2,200 2,205 4,200
2018/12/17 2,202 2,248 2,202 2,222 7,400
2018/12/14 2,204 2,242 2,202 2,202 11,200
2018/12/13 2,261 2,286 2,242 2,242 7,300
2018/12/12 2,290 2,340 2,245 2,248 4,200
2018/12/11 2,339 2,339 2,251 2,287 3,100
2018/12/10 2,301 2,315 2,237 2,248 7,400
2018/12/07 2,400 2,400 2,300 2,300 6,100
2018/12/06 2,401 2,401 2,350 2,350 3,600
2018/12/05 2,424 2,437 2,399 2,404 2,900
2018/12/04 2,426 2,439 2,400 2,400 2,800
2018/12/03 2,420 2,436 2,418 2,426 3,000
2018/11/30 2,402 2,429 2,397 2,423 1,900
2018/11/29 2,407 2,413 2,393 2,402 3,000
2018/11/28 2,393 2,409 2,363 2,401 5,000
2018/11/27 2,367 2,395 2,346 2,395 3,800
2018/11/26 2,335 2,390 2,335 2,367 4,200
2018/11/22 2,357 2,384 2,356 2,364 2,600
2018/11/21 2,370 2,374 2,335 2,357 2,900
2018/11/20 2,369 2,387 2,348 2,376 1,500
2018/11/19 2,331 2,387 2,331 2,369 1,700
2018/11/16 2,299 2,330 2,299 2,309 4,200
2018/11/15 2,326 2,333 2,299 2,300 6,100
2018/11/14 2,336 2,380 2,334 2,343 3,300
2018/11/13 2,319 2,338 2,316 2,326 1,600
2018/11/12 2,350 2,351 2,321 2,327 1,300
2018/11/09 2,323 2,337 2,323 2,331 2,100
2018/11/08 2,360 2,360 2,323 2,323 2,900
2018/11/07 2,359 2,359 2,310 2,312 3,600
2018/11/06 2,323 2,340 2,320 2,333 3,600
2018/11/05 2,387 2,387 2,330 2,332 3,400
2018/11/02 2,369 2,373 2,353 2,355 3,700
2018/11/01 2,385 2,385 2,340 2,343 4,200
2018/10/31 2,525 2,550 2,376 2,385 13,900
2018/10/30 2,390 2,583 2,390 2,583 16,500
2018/10/29 2,341 2,390 2,341 2,382 5,700
2018/10/26 2,327 2,327 2,301 2,308 5,400
2018/10/25 2,323 2,327 2,296 2,302 16,100
2018/10/24 2,312 2,343 2,310 2,343 4,400
2018/10/23 2,312 2,353 2,306 2,310 6,500
2018/10/22 2,321 2,340 2,307 2,312 6,500
2018/10/19 2,319 2,357 2,319 2,340 2,500
2018/10/18 2,319 2,331 2,315 2,331 5,100
2018/10/17 2,324 2,339 2,308 2,319 3,700
2018/10/16 2,326 2,334 2,313 2,322 6,500
2018/10/15 2,383 2,383 2,301 2,302 9,800
2018/10/12 2,385 2,420 2,380 2,386 7,700
2018/10/11 2,380 2,394 2,370 2,383 16,500
2018/10/10 2,391 2,410 2,377 2,381 8,100
2018/10/09 2,410 2,410 2,392 2,406 2,300
2018/10/05 2,381 2,406 2,381 2,403 5,000
2018/10/04 2,404 2,418 2,381 2,383 5,400
2018/10/03 2,402 2,413 2,391 2,400 5,800
2018/10/02 2,432 2,432 2,401 2,401 4,400
2018/10/01 2,450 2,450 2,431 2,432 4,300
2018/09/28 2,441 2,464 2,441 2,451 3,100
2018/09/27 2,466 2,477 2,430 2,437 6,100
2018/09/26 2,480 2,484 2,466 2,481 8,800
2018/09/25 2,460 2,510 2,460 2,510 49,400
2018/09/21 2,454 2,494 2,452 2,475 18,200
2018/09/20 2,465 2,478 2,456 2,456 11,100
2018/09/19 2,450 2,460 2,426 2,460 13,400
2018/09/18 2,449 2,450 2,428 2,450 10,300
2018/09/14 2,455 2,455 2,440 2,446 12,300
2018/09/13 2,466 2,466 2,448 2,458 7,000
2018/09/12 2,450 2,450 2,442 2,450 3,200
2018/09/11 2,445 2,459 2,441 2,459 5,000
2018/09/10 2,421 2,442 2,421 2,435 6,200
2018/09/07 2,407 2,420 2,403 2,412 3,000
2018/09/06 2,395 2,421 2,395 2,415 4,400
2018/09/05 2,400 2,429 2,388 2,395 8,600
2018/09/04 2,399 2,406 2,395 2,396 6,900
2018/09/03 2,429 2,429 2,396 2,400 6,300
2018/08/31 2,413 2,419 2,398 2,401 6,100
2018/08/30 2,425 2,425 2,396 2,413 3,100
2018/08/29 2,395 2,423 2,395 2,398 4,900
2018/08/28 2,400 2,400 2,391 2,395 4,600
2018/08/27 2,400 2,400 2,395 2,399 2,900
2018/08/24 2,400 2,400 2,390 2,397 1,600
2018/08/23 2,390 2,400 2,390 2,398 1,400
2018/08/22 2,400 2,400 2,387 2,388 1,700
2018/08/21 2,392 2,399 2,386 2,393 3,800
2018/08/20 2,398 2,408 2,391 2,391 3,500
2018/08/17 2,390 2,401 2,387 2,398 2,700
2018/08/16 2,396 2,400 2,395 2,396 5,100
2018/08/15 2,396 2,401 2,396 2,396 2,600
2018/08/14 2,380 2,414 2,379 2,396 16,900
2018/08/13 2,376 2,380 2,370 2,375 5,400
2018/08/10 2,400 2,400 2,390 2,390 3,800
2018/08/09 2,400 2,401 2,391 2,391 2,500
2018/08/08 2,397 2,418 2,390 2,390 3,100
2018/08/07 2,400 2,403 2,396 2,397 3,200
2018/08/06 2,425 2,425 2,403 2,403 2,600
2018/08/03 2,421 2,440 2,411 2,427 5,500
2018/08/02 2,450 2,450 2,441 2,441 2,800
2018/08/01 2,472 2,472 2,435 2,444 3,100
2018/07/31 2,510 2,510 2,460 2,472 3,800
2018/07/30 2,460 2,510 2,433 2,510 10,700
2018/07/27 2,450 2,460 2,439 2,454 6,700
2018/07/26 2,415 2,441 2,405 2,439 4,200
2018/07/25 2,420 2,420 2,408 2,414 3,000
2018/07/24 2,400 2,424 2,400 2,416 1,900
2018/07/23 2,350 2,398 2,350 2,398 4,300
2018/07/20 2,358 2,378 2,355 2,358 2,500
2018/07/19 2,383 2,383 2,353 2,362 2,000
2018/07/18 2,326 2,396 2,326 2,383 2,400
2018/07/17 2,368 2,370 2,310 2,325 7,000
2018/07/13 2,336 2,363 2,336 2,349 3,200
2018/07/12 2,335 2,345 2,335 2,337 1,800
2018/07/11 2,410 2,414 2,322 2,324 6,600
2018/07/10 2,447 2,453 2,410 2,410 5,100
2018/07/09 2,413 2,427 2,413 2,416 2,500
2018/07/06 2,414 2,421 2,411 2,413 2,700
2018/07/05 2,409 2,446 2,409 2,414 6,300
2018/07/04 2,395 2,421 2,395 2,408 2,600
2018/07/03 2,450 2,450 2,413 2,413 4,200
2018/07/02 2,499 2,499 2,456 2,457 2,100
2018/06/29 2,458 2,489 2,458 2,475 2,700
2018/06/28 2,474 2,499 2,455 2,456 6,100
2018/06/27 2,480 2,496 2,480 2,496 5,100
2018/06/26 2,516 2,516 2,462 2,482 5,000
2018/06/25 2,488 2,488 2,461 2,470 2,400
2018/06/22 2,485 2,494 2,461 2,494 3,100
2018/06/21 2,479 2,479 2,443 2,473 2,700
2018/06/20 2,480 2,484 2,442 2,463 4,000
2018/06/19 2,480 2,480 2,469 2,469 2,200
2018/06/18 2,477 2,478 2,437 2,478 3,700
2018/06/15 2,480 2,480 2,404 2,404 4,400
2018/06/14 2,406 2,482 2,404 2,482 4,000
2018/06/13 2,439 2,439 2,404 2,418 2,400
2018/06/12 2,445 2,469 2,439 2,439 1,100
2018/06/11 2,461 2,461 2,419 2,434 5,100
2018/06/08 2,449 2,494 2,448 2,458 8,800
2018/06/07 2,481 2,500 2,431 2,499 8,600
2018/06/06 2,488 2,488 2,454 2,481 4,300
2018/06/05 2,415 2,489 2,400 2,489 3,400
2018/06/04 2,364 2,416 2,347 2,415 2,600
2018/06/01 2,340 2,366 2,334 2,345 5,000
2018/05/31 2,404 2,404 2,337 2,340 3,400
2018/05/30 2,418 2,421 2,356 2,361 5,100
2018/05/29 2,440 2,450 2,418 2,418 4,000
2018/05/28 2,444 2,444 2,414 2,441 3,400
2018/05/25 2,379 2,435 2,377 2,435 3,900
2018/05/24 2,371 2,374 2,345 2,371 4,500
2018/05/23 2,347 2,371 2,320 2,371 5,900
2018/05/22 2,364 2,364 2,333 2,347 5,700
2018/05/21 2,379 2,379 2,314 2,364 6,200
2018/05/18 2,422 2,422 2,368 2,379 4,600
2018/05/17 2,418 2,418 2,380 2,392 10,300
2018/05/16 2,445 2,446 2,430 2,433 3,500
2018/05/15 2,470 2,470 2,445 2,461 7,500
2018/05/14 2,506 2,506 2,451 2,476 3,300
2018/05/11 2,508 2,509 2,470 2,485 6,400
2018/05/10 2,508 2,508 2,480 2,487 3,900
2018/05/09 2,497 2,560 2,490 2,526 5,900
2018/05/08 2,477 2,496 2,451 2,494 3,700
2018/05/07 2,489 2,489 2,400 2,459 7,100
2018/05/02 2,460 2,460 2,450 2,459 1,300
2018/05/01 2,457 2,466 2,457 2,460 1,600
2018/04/27 2,488 2,488 2,442 2,457 4,500
2018/04/26 2,449 2,464 2,438 2,464 5,900
2018/04/25 2,448 2,456 2,437 2,448 2,400
2018/04/24 2,427 2,449 2,418 2,448 6,300
2018/04/23 2,425 2,430 2,420 2,430 800
2018/04/20 2,439 2,439 2,368 2,401 4,000
2018/04/19 2,405 2,429 2,405 2,427 1,300
2018/04/18 2,422 2,440 2,413 2,413 700
2018/04/17 2,439 2,446 2,418 2,420 2,200
2018/04/16 2,474 2,474 2,403 2,439 2,200
2018/04/13 2,445 2,498 2,433 2,445 8,200
2018/04/12 2,420 2,437 2,406 2,437 1,700
2018/04/11 2,434 2,440 2,433 2,435 3,100
2018/04/10 2,416 2,430 2,408 2,422 2,100
2018/04/09 2,434 2,434 2,402 2,422 1,400
2018/04/06 2,434 2,434 2,401 2,408 1,400
2018/04/05 2,438 2,438 2,390 2,434 4,100
2018/04/04 2,372 2,449 2,368 2,448 8,200
2018/04/03 2,375 2,375 2,361 2,368 2,000
2018/04/02 2,399 2,399 2,386 2,386 1,600
2018/03/30 2,415 2,415 2,384 2,393 1,400
2018/03/29 2,380 2,415 2,362 2,415 2,900
2018/03/28 2,393 2,400 2,352 2,368 2,900
2018/03/27 2,357 2,432 2,357 2,414 6,400
2018/03/26 2,305 2,355 2,295 2,355 5,600
2018/03/23 2,342 2,353 2,290 2,305 13,900
2018/03/22 2,371 2,400 2,363 2,367 4,900
2018/03/20 2,338 2,391 2,338 2,371 4,200
2018/03/19 2,380 2,380 2,333 2,366 2,300
2018/03/16 2,348 2,355 2,330 2,330 2,500
2018/03/15 2,317 2,347 2,317 2,318 5,200
2018/03/14 2,315 2,339 2,315 2,317 4,100
2018/03/13 2,314 2,367 2,313 2,365 5,700
2018/03/12 2,323 2,330 2,300 2,319 3,200
2018/03/09 2,305 2,305 2,250 2,274 7,100
2018/03/08 2,270 2,284 2,268 2,270 4,300
2018/03/07 2,294 2,302 2,250 2,271 8,700
2018/03/06 2,282 2,293 2,280 2,284 5,500
2018/03/05 2,310 2,325 2,256 2,280 8,400
2018/03/02 2,380 2,380 2,302 2,302 5,100
2018/03/01 2,397 2,429 2,379 2,380 5,600
2018/02/28 2,354 2,410 2,351 2,397 7,600
2018/02/27 2,365 2,394 2,355 2,378 3,700
2018/02/26 2,325 2,347 2,325 2,338 2,800
2018/02/23 2,325 2,325 2,313 2,315 1,300
2018/02/22 2,316 2,345 2,306 2,321 4,000
2018/02/21 2,329 2,333 2,300 2,304 4,000
2018/02/20 2,324 2,332 2,303 2,313 4,000
2018/02/19 2,329 2,332 2,306 2,328 1,600
2018/02/16 2,293 2,313 2,290 2,292 5,000
2018/02/15 2,311 2,317 2,292 2,293 2,300
2018/02/14 2,261 2,319 2,220 2,292 5,400
2018/02/13 2,351 2,351 2,202 2,211 10,200
2018/02/09 2,310 2,330 2,280 2,301 9,000
2018/02/08 2,372 2,380 2,327 2,329 8,900
2018/02/07 2,353 2,449 2,353 2,370 7,800
2018/02/06 2,294 2,372 2,294 2,327 16,000
2018/02/05 2,404 2,427 2,404 2,413 4,400
2018/02/02 2,488 2,488 2,404 2,404 10,800
2018/02/01 2,512 2,512 2,481 2,488 7,000
2018/01/31 2,540 2,540 2,511 2,511 5,900
2018/01/30 2,562 2,577 2,538 2,548 5,000
2018/01/29 2,608 2,610 2,557 2,562 8,100
2018/01/26 2,614 2,629 2,606 2,607 4,400
2018/01/25 2,601 2,621 2,600 2,606 3,300
2018/01/24 2,609 2,616 2,600 2,610 3,400
2018/01/23 2,634 2,634 2,603 2,611 3,300
2018/01/22 2,614 2,620 2,588 2,592 6,200
2018/01/19 2,643 2,644 2,617 2,617 2,500
2018/01/18 2,662 2,669 2,642 2,642 4,100
2018/01/17 2,646 2,675 2,621 2,658 4,600
2018/01/16 2,670 2,683 2,600 2,641 8,600
2018/01/15 2,600 2,658 2,588 2,647 7,100
2018/01/12 2,590 2,612 2,589 2,589 5,400
2018/01/11 2,559 2,606 2,559 2,588 3,900
2018/01/10 2,573 2,574 2,559 2,559 3,100
2018/01/09 2,568 2,581 2,553 2,574 3,200
2018/01/05 2,590 2,590 2,550 2,580 6,300
2018/01/04 2,641 2,641 2,591 2,611 3,900

このページの先頭へ