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
2020/12/30 1,899 1,899 1,885 1,893 3,000
2020/12/29 1,887 1,898 1,883 1,898 8,100
2020/12/28 1,902 1,902 1,887 1,899 7,200
2020/12/25 1,893 1,895 1,885 1,887 8,300
2020/12/24 1,893 1,896 1,886 1,893 4,400
2020/12/23 1,904 1,904 1,885 1,893 7,100
2020/12/22 1,886 1,889 1,883 1,887 4,000
2020/12/21 1,901 1,902 1,883 1,883 7,600
2020/12/18 1,900 1,900 1,896 1,900 2,100
2020/12/17 1,903 1,905 1,895 1,901 6,600
2020/12/16 1,896 1,906 1,896 1,903 5,000
2020/12/15 1,903 1,903 1,896 1,896 5,400
2020/12/14 1,911 1,918 1,896 1,900 13,600
2020/12/11 1,900 1,908 1,895 1,904 8,500
2020/12/10 1,900 1,903 1,892 1,899 6,200
2020/12/09 1,890 1,903 1,890 1,900 7,700
2020/12/08 1,884 1,894 1,884 1,889 3,600
2020/12/07 1,895 1,904 1,881 1,884 10,000
2020/12/04 1,895 1,897 1,891 1,895 7,800
2020/12/03 1,900 1,907 1,895 1,895 3,700
2020/12/02 1,899 1,909 1,891 1,900 10,200
2020/12/01 1,873 1,899 1,857 1,897 13,000
2020/11/30 1,890 1,893 1,879 1,879 8,100
2020/11/27 1,900 1,900 1,884 1,893 13,100
2020/11/26 1,885 1,890 1,873 1,882 5,400
2020/11/25 1,920 1,921 1,883 1,883 18,300
2020/11/24 1,878 1,898 1,875 1,884 14,000
2020/11/20 1,862 1,872 1,862 1,872 3,600
2020/11/19 1,866 1,869 1,857 1,869 6,700
2020/11/18 1,866 1,866 1,851 1,861 4,600
2020/11/17 1,862 1,868 1,842 1,848 13,700
2020/11/16 1,860 1,869 1,848 1,869 10,600
2020/11/13 1,865 1,865 1,838 1,857 12,100
2020/11/12 1,839 1,855 1,834 1,855 6,100
2020/11/11 1,850 1,850 1,816 1,841 20,700
2020/11/10 1,849 1,849 1,814 1,839 17,900
2020/11/09 1,818 1,842 1,815 1,830 21,400
2020/11/06 1,790 1,818 1,790 1,817 7,100
2020/11/05 1,782 1,791 1,765 1,787 21,900
2020/11/04 1,782 1,800 1,782 1,787 15,800
2020/11/02 1,794 1,794 1,784 1,794 7,900
2020/10/30 1,800 1,800 1,783 1,795 10,600
2020/10/29 1,800 1,805 1,795 1,798 11,700
2020/10/28 1,844 1,844 1,802 1,803 26,700
2020/10/27 1,874 1,884 1,848 1,884 17,700
2020/10/26 1,884 1,884 1,856 1,862 9,300
2020/10/23 1,875 1,876 1,853 1,874 5,500
2020/10/22 1,877 1,882 1,863 1,875 6,100
2020/10/21 1,884 1,890 1,871 1,882 7,400
2020/10/20 1,880 1,889 1,878 1,880 5,500
2020/10/19 1,878 1,889 1,874 1,889 10,800
2020/10/16 1,886 1,889 1,874 1,880 7,800
2020/10/15 1,871 1,897 1,871 1,886 15,900
2020/10/14 1,847 1,873 1,839 1,873 15,200
2020/10/13 1,840 1,847 1,825 1,847 18,200
2020/10/12 1,853 1,857 1,838 1,838 35,500
2020/10/09 1,870 1,870 1,835 1,838 12,900
2020/10/08 1,871 1,871 1,859 1,869 5,600
2020/10/07 1,861 1,872 1,852 1,858 9,700
2020/10/06 1,876 1,876 1,859 1,862 5,300
2020/10/05 1,869 1,880 1,861 1,876 8,600
2020/10/02 1,897 1,897 1,853 1,853 19,700
2020/09/30 1,896 1,897 1,866 1,867 23,000
2020/09/29 1,947 1,947 1,863 1,879 57,400
2020/09/28 1,890 1,970 1,890 1,970 99,600
2020/09/25 1,867 1,895 1,850 1,890 56,200
2020/09/24 1,860 1,879 1,860 1,866 39,300
2020/09/23 1,850 1,863 1,848 1,863 49,600
2020/09/18 1,876 1,886 1,857 1,869 34,300
2020/09/17 1,869 1,888 1,869 1,886 23,200
2020/09/16 1,862 1,873 1,855 1,873 17,600
2020/09/15 1,875 1,875 1,841 1,862 20,300
2020/09/14 1,871 1,881 1,859 1,879 25,000
2020/09/11 1,851 1,881 1,847 1,876 33,100
2020/09/10 1,850 1,854 1,840 1,851 23,100
2020/09/09 1,840 1,844 1,826 1,835 18,800
2020/09/08 1,810 1,843 1,797 1,843 23,600
2020/09/07 1,799 1,830 1,790 1,801 67,000
2020/09/04 1,770 1,793 1,770 1,792 21,100
2020/09/03 1,764 1,777 1,745 1,777 20,600
2020/09/02 1,760 1,771 1,752 1,764 18,300
2020/09/01 1,750 1,760 1,747 1,753 20,600
2020/08/31 1,747 1,765 1,740 1,745 38,300
2020/08/28 1,740 1,760 1,735 1,736 45,700
2020/08/27 1,748 1,754 1,740 1,754 14,800
2020/08/26 1,756 1,758 1,740 1,747 17,100
2020/08/25 1,750 1,757 1,742 1,755 18,900
2020/08/24 1,753 1,766 1,733 1,749 34,500
2020/08/21 1,764 1,770 1,753 1,753 21,900
2020/08/20 1,777 1,785 1,758 1,764 25,200
2020/08/19 1,795 1,800 1,778 1,786 18,100
2020/08/18 1,805 1,805 1,791 1,795 18,100
2020/08/17 1,798 1,803 1,794 1,802 7,200
2020/08/14 1,800 1,805 1,795 1,796 9,600
2020/08/13 1,797 1,803 1,793 1,800 14,200
2020/08/12 1,782 1,797 1,777 1,797 13,100
2020/08/11 1,780 1,783 1,761 1,782 11,200
2020/08/07 1,774 1,781 1,760 1,760 13,200
2020/08/06 1,780 1,781 1,773 1,773 6,900
2020/08/05 1,779 1,784 1,772 1,779 17,700
2020/08/04 1,795 1,795 1,772 1,776 11,900
2020/08/03 1,780 1,793 1,772 1,781 9,700
2020/07/31 1,830 1,840 1,765 1,765 41,500
2020/07/30 1,813 1,813 1,782 1,791 16,300
2020/07/29 1,827 1,830 1,800 1,803 9,300
2020/07/28 1,828 1,829 1,822 1,825 7,000
2020/07/27 1,819 1,828 1,800 1,828 16,800
2020/07/22 1,814 1,815 1,806 1,806 4,800
2020/07/21 1,806 1,814 1,804 1,814 4,500
2020/07/20 1,800 1,806 1,791 1,806 7,000
2020/07/17 1,794 1,801 1,791 1,793 6,300
2020/07/16 1,811 1,811 1,791 1,794 7,700
2020/07/15 1,792 1,809 1,792 1,809 5,600
2020/07/14 1,805 1,805 1,785 1,792 7,300
2020/07/13 1,786 1,808 1,786 1,806 7,500
2020/07/10 1,814 1,814 1,781 1,781 15,700
2020/07/09 1,814 1,815 1,805 1,814 6,700
2020/07/08 1,822 1,834 1,810 1,810 6,800
2020/07/07 1,814 1,827 1,814 1,822 5,400
2020/07/06 1,819 1,821 1,810 1,811 9,600
2020/07/03 1,814 1,836 1,803 1,807 7,900
2020/07/02 1,831 1,843 1,812 1,813 9,200
2020/07/01 1,848 1,850 1,814 1,825 11,000
2020/06/30 1,865 1,869 1,840 1,848 5,600
2020/06/29 1,813 1,872 1,813 1,872 13,000
2020/06/26 1,824 1,824 1,802 1,812 10,000
2020/06/25 1,845 1,845 1,800 1,801 17,100
2020/06/24 1,841 1,848 1,826 1,829 8,800
2020/06/23 1,850 1,886 1,841 1,841 19,800
2020/06/22 1,853 1,854 1,843 1,849 4,200
2020/06/19 1,845 1,852 1,837 1,845 5,300
2020/06/18 1,837 1,849 1,832 1,848 6,100
2020/06/17 1,843 1,865 1,829 1,836 10,000
2020/06/16 1,843 1,856 1,834 1,856 10,100
2020/06/15 1,876 1,876 1,831 1,834 8,100
2020/06/12 1,866 1,868 1,842 1,842 16,900
2020/06/11 1,889 1,896 1,865 1,875 6,400
2020/06/10 1,893 1,897 1,888 1,889 6,000
2020/06/09 1,896 1,907 1,893 1,893 5,800
2020/06/08 1,897 1,903 1,892 1,896 4,600
2020/06/05 1,896 1,905 1,893 1,896 5,100
2020/06/04 1,907 1,907 1,890 1,897 3,500
2020/06/03 1,899 1,905 1,899 1,904 4,200
2020/06/02 1,900 1,904 1,892 1,904 4,900
2020/06/01 1,890 1,902 1,890 1,898 5,000
2020/05/29 1,906 1,906 1,884 1,885 7,200
2020/05/28 1,896 1,906 1,879 1,906 12,100
2020/05/27 1,881 1,891 1,874 1,887 8,400
2020/05/26 1,866 1,877 1,866 1,877 5,900
2020/05/25 1,875 1,884 1,855 1,865 7,300
2020/05/22 1,870 1,883 1,870 1,874 1,900
2020/05/21 1,868 1,875 1,862 1,869 5,100
2020/05/20 1,879 1,894 1,866 1,866 7,600
2020/05/19 1,908 1,908 1,867 1,875 16,600
2020/05/18 1,903 1,918 1,897 1,900 3,000
2020/05/15 1,897 1,905 1,892 1,903 2,900
2020/05/14 1,909 1,922 1,897 1,897 7,300
2020/05/13 1,944 1,944 1,902 1,930 6,500
2020/05/12 1,918 1,963 1,918 1,938 2,800
2020/05/11 1,915 1,961 1,901 1,918 7,600
2020/05/08 1,896 1,913 1,889 1,913 5,600
2020/05/07 1,905 1,914 1,896 1,896 2,900
2020/05/01 1,900 1,900 1,886 1,895 3,300
2020/04/30 1,904 1,909 1,893 1,895 5,300
2020/04/28 1,900 1,900 1,881 1,900 7,300
2020/04/27 1,884 1,900 1,872 1,900 5,700
2020/04/24 1,900 1,900 1,863 1,884 12,000
2020/04/23 1,898 1,900 1,893 1,900 3,200
2020/04/22 1,899 1,900 1,893 1,898 2,800
2020/04/21 1,880 1,900 1,877 1,900 3,100
2020/04/20 1,880 1,889 1,867 1,881 2,800
2020/04/17 1,899 1,900 1,878 1,880 4,600
2020/04/16 1,860 1,900 1,860 1,900 6,200
2020/04/15 1,889 1,890 1,860 1,860 5,100
2020/04/14 1,899 1,900 1,886 1,897 3,800
2020/04/13 1,917 1,917 1,895 1,900 2,500
2020/04/10 1,929 1,929 1,885 1,900 3,600
2020/04/09 1,903 1,928 1,862 1,917 8,800
2020/04/08 1,902 1,939 1,901 1,928 10,500
2020/04/07 1,881 1,902 1,861 1,902 4,300
2020/04/06 1,850 1,899 1,842 1,899 5,600
2020/04/03 1,848 1,889 1,836 1,855 4,200
2020/04/02 1,950 1,960 1,876 1,888 4,000
2020/04/01 1,960 1,978 1,942 1,952 5,600
2020/03/31 1,986 1,987 1,955 1,960 5,300
2020/03/30 1,996 1,996 1,961 1,986 8,600
2020/03/27 1,994 2,025 1,974 2,017 27,000
2020/03/26 1,898 1,969 1,878 1,969 13,700
2020/03/25 1,920 1,938 1,875 1,938 16,300
2020/03/24 1,910 1,920 1,871 1,920 13,600
2020/03/23 1,850 1,924 1,846 1,924 15,800
2020/03/19 1,811 1,881 1,811 1,881 13,400
2020/03/18 1,853 1,865 1,802 1,847 9,100
2020/03/17 1,717 1,894 1,712 1,878 18,800
2020/03/16 1,759 1,802 1,715 1,747 19,800
2020/03/13 1,750 1,789 1,702 1,774 15,700
2020/03/12 1,806 1,827 1,780 1,803 15,300
2020/03/11 1,792 1,830 1,792 1,806 5,300
2020/03/10 1,824 1,831 1,788 1,822 16,200
2020/03/09 1,846 1,846 1,819 1,824 12,000
2020/03/06 1,873 1,874 1,850 1,850 13,100
2020/03/05 1,898 1,900 1,873 1,884 7,600
2020/03/04 1,853 1,890 1,851 1,862 9,600
2020/03/03 1,900 1,915 1,867 1,867 12,900
2020/03/02 1,883 1,908 1,875 1,902 12,600
2020/02/28 1,934 1,934 1,886 1,886 16,300
2020/02/27 1,905 1,925 1,901 1,901 8,100
2020/02/26 1,906 1,920 1,902 1,903 9,700
2020/02/25 1,930 1,938 1,903 1,906 14,200
2020/02/21 1,931 1,948 1,931 1,937 3,600
2020/02/20 1,946 1,950 1,931 1,931 3,300
2020/02/19 1,960 1,960 1,939 1,940 4,100
2020/02/18 1,933 1,960 1,927 1,929 7,900
2020/02/17 1,938 1,938 1,911 1,932 7,600
2020/02/14 1,960 1,971 1,934 1,947 12,000
2020/02/13 1,967 1,967 1,941 1,956 6,400
2020/02/12 1,977 1,979 1,972 1,972 2,100
2020/02/10 1,981 1,982 1,977 1,977 2,600
2020/02/07 1,984 1,985 1,977 1,983 3,400
2020/02/06 1,990 2,002 1,984 1,986 11,600
2020/02/05 1,977 1,996 1,977 1,986 7,900
2020/02/04 1,985 1,999 1,970 1,995 7,700
2020/02/03 1,984 1,984 1,963 1,964 4,500
2020/01/31 1,997 1,997 1,967 1,978 5,400
2020/01/30 1,980 1,983 1,930 1,959 19,500
2020/01/29 1,975 2,016 1,975 2,006 10,900
2020/01/28 1,985 1,991 1,971 1,982 8,900
2020/01/27 1,994 1,999 1,986 1,989 7,000
2020/01/24 2,004 2,004 1,991 1,991 4,800
2020/01/23 1,987 1,997 1,987 1,991 4,200
2020/01/22 2,000 2,007 1,988 1,988 7,000
2020/01/21 1,999 2,008 1,985 1,985 6,200
2020/01/20 1,987 2,000 1,987 1,999 4,800
2020/01/17 1,986 1,995 1,986 1,987 5,200
2020/01/16 1,996 1,998 1,988 1,988 3,600
2020/01/15 1,990 1,996 1,981 1,996 4,700
2020/01/14 1,983 1,992 1,983 1,988 4,200
2020/01/10 1,989 1,995 1,977 1,984 4,400
2020/01/09 1,992 1,992 1,976 1,989 2,300
2020/01/08 1,986 1,989 1,956 1,962 6,800
2020/01/07 1,978 1,988 1,975 1,980 7,600
2020/01/06 1,968 1,973 1,961 1,962 5,300

このページの先頭へ