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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,383 | 2,383 | 2,348 | 2,351 | 18,200 |
| 2024/07/25 | 2,380 | 2,405 | 2,353 | 2,383 | 27,200 |
| 2024/07/24 | 2,425 | 2,453 | 2,379 | 2,380 | 13,800 |
| 2024/07/23 | 2,381 | 2,448 | 2,363 | 2,438 | 19,700 |
| 2024/07/22 | 2,430 | 2,485 | 2,377 | 2,383 | 50,600 |
| 2024/07/19 | 2,373 | 2,450 | 2,360 | 2,450 | 25,900 |
| 2024/07/18 | 2,361 | 2,392 | 2,361 | 2,367 | 22,200 |
| 2024/07/17 | 2,379 | 2,394 | 2,361 | 2,375 | 26,700 |
| 2024/07/16 | 2,348 | 2,380 | 2,344 | 2,379 | 39,500 |
| 2024/07/12 | 2,358 | 2,362 | 2,344 | 2,348 | 41,500 |
| 2024/07/11 | 2,350 | 2,356 | 2,301 | 2,349 | 43,600 |
| 2024/07/10 | 2,353 | 2,356 | 2,345 | 2,354 | 16,600 |
| 2024/07/09 | 2,353 | 2,355 | 2,341 | 2,353 | 16,200 |
| 2024/07/08 | 2,352 | 2,353 | 2,333 | 2,333 | 13,500 |
| 2024/07/05 | 2,343 | 2,358 | 2,339 | 2,344 | 33,600 |
| 2024/07/04 | 2,340 | 2,350 | 2,326 | 2,345 | 14,500 |
| 2024/07/03 | 2,312 | 2,372 | 2,312 | 2,340 | 32,800 |
| 2024/07/02 | 2,312 | 2,339 | 2,300 | 2,317 | 16,700 |
| 2024/07/01 | 2,291 | 2,335 | 2,285 | 2,312 | 25,700 |
| 2024/06/28 | 2,229 | 2,291 | 2,218 | 2,291 | 27,200 |
| 2024/06/27 | 2,243 | 2,243 | 2,213 | 2,232 | 11,400 |
| 2024/06/26 | 2,236 | 2,236 | 2,220 | 2,229 | 12,600 |
| 2024/06/25 | 2,200 | 2,235 | 2,187 | 2,229 | 15,500 |
| 2024/06/24 | 2,192 | 2,193 | 2,168 | 2,183 | 20,100 |
| 2024/06/21 | 2,221 | 2,237 | 2,182 | 2,182 | 40,300 |
| 2024/06/20 | 2,295 | 2,326 | 2,213 | 2,221 | 27,600 |
| 2024/06/19 | 2,340 | 2,340 | 2,286 | 2,302 | 24,600 |
| 2024/06/18 | 2,279 | 2,360 | 2,275 | 2,338 | 33,200 |
| 2024/06/17 | 2,273 | 2,276 | 2,225 | 2,276 | 17,100 |
| 2024/06/14 | 2,184 | 2,276 | 2,184 | 2,273 | 29,500 |
| 2024/06/13 | 2,215 | 2,220 | 2,195 | 2,208 | 13,000 |
| 2024/06/12 | 2,204 | 2,234 | 2,197 | 2,215 | 18,600 |
| 2024/06/11 | 2,237 | 2,242 | 2,210 | 2,210 | 8,900 |
| 2024/06/10 | 2,222 | 2,254 | 2,202 | 2,237 | 19,900 |
| 2024/06/07 | 2,226 | 2,243 | 2,211 | 2,221 | 8,800 |
| 2024/06/06 | 2,227 | 2,230 | 2,209 | 2,229 | 16,200 |
| 2024/06/05 | 2,267 | 2,267 | 2,205 | 2,214 | 50,600 |
| 2024/06/04 | 2,310 | 2,355 | 2,287 | 2,298 | 54,600 |
| 2024/06/03 | 2,306 | 2,332 | 2,293 | 2,308 | 33,100 |
| 2024/05/31 | 2,279 | 2,306 | 2,279 | 2,302 | 17,900 |
| 2024/05/30 | 2,238 | 2,288 | 2,238 | 2,288 | 25,700 |
| 2024/05/29 | 2,264 | 2,277 | 2,242 | 2,242 | 14,400 |
| 2024/05/28 | 2,264 | 2,289 | 2,247 | 2,282 | 42,400 |
| 2024/05/27 | 2,271 | 2,280 | 2,251 | 2,259 | 23,300 |
| 2024/05/24 | 2,254 | 2,286 | 2,232 | 2,271 | 16,300 |
| 2024/05/23 | 2,266 | 2,291 | 2,262 | 2,267 | 12,900 |
| 2024/05/22 | 2,265 | 2,300 | 2,254 | 2,266 | 19,400 |
| 2024/05/21 | 2,296 | 2,305 | 2,230 | 2,268 | 41,400 |
| 2024/05/20 | 2,290 | 2,326 | 2,278 | 2,295 | 16,700 |
| 2024/05/17 | 2,281 | 2,328 | 2,266 | 2,284 | 29,500 |
| 2024/05/16 | 2,286 | 2,318 | 2,266 | 2,286 | 35,300 |
| 2024/05/15 | 2,345 | 2,350 | 2,259 | 2,289 | 75,000 |
| 2024/05/14 | 2,450 | 2,497 | 2,354 | 2,354 | 96,400 |
| 2024/05/13 | 2,350 | 2,493 | 2,281 | 2,463 | 93,000 |
| 2024/05/10 | 2,464 | 2,466 | 2,368 | 2,400 | 81,300 |
| 2024/05/09 | 2,410 | 2,456 | 2,386 | 2,444 | 54,100 |
| 2024/05/08 | 2,400 | 2,429 | 2,354 | 2,404 | 70,400 |
| 2024/05/07 | 2,332 | 2,395 | 2,321 | 2,395 | 39,100 |
| 2024/05/02 | 2,325 | 2,358 | 2,318 | 2,335 | 39,400 |
| 2024/05/01 | 2,319 | 2,364 | 2,313 | 2,326 | 37,300 |
| 2024/04/30 | 2,300 | 2,315 | 2,282 | 2,315 | 36,900 |
| 2024/04/26 | 2,265 | 2,305 | 2,253 | 2,300 | 45,400 |
| 2024/04/25 | 2,320 | 2,330 | 2,246 | 2,257 | 82,300 |
| 2024/04/24 | 2,255 | 2,324 | 2,234 | 2,316 | 54,900 |
| 2024/04/23 | 2,200 | 2,255 | 2,200 | 2,245 | 35,900 |
| 2024/04/22 | 2,220 | 2,237 | 2,195 | 2,205 | 42,500 |
| 2024/04/19 | 2,189 | 2,225 | 2,189 | 2,215 | 35,200 |
| 2024/04/18 | 2,144 | 2,190 | 2,144 | 2,180 | 31,400 |
| 2024/04/17 | 2,210 | 2,210 | 2,140 | 2,148 | 66,400 |
| 2024/04/16 | 2,202 | 2,237 | 2,180 | 2,216 | 49,900 |
| 2024/04/15 | 2,124 | 2,222 | 2,121 | 2,198 | 58,300 |
| 2024/04/12 | 2,135 | 2,136 | 2,096 | 2,128 | 56,400 |
| 2024/04/11 | 2,092 | 2,165 | 2,085 | 2,153 | 75,600 |
| 2024/04/10 | 2,068 | 2,092 | 2,041 | 2,092 | 41,200 |
| 2024/04/09 | 2,033 | 2,072 | 2,033 | 2,069 | 76,500 |
| 2024/04/08 | 1,960 | 2,024 | 1,959 | 2,024 | 56,200 |
| 2024/04/05 | 1,955 | 1,961 | 1,940 | 1,959 | 24,100 |
| 2024/04/04 | 1,922 | 1,956 | 1,922 | 1,955 | 37,800 |
| 2024/04/03 | 1,903 | 1,928 | 1,890 | 1,919 | 30,300 |
| 2024/04/02 | 1,895 | 1,912 | 1,890 | 1,911 | 30,200 |
| 2024/04/01 | 1,889 | 1,903 | 1,885 | 1,895 | 26,200 |
| 2024/03/29 | 1,869 | 1,881 | 1,869 | 1,881 | 10,300 |
| 2024/03/28 | 1,870 | 1,873 | 1,864 | 1,869 | 12,800 |
| 2024/03/27 | 1,902 | 1,909 | 1,902 | 1,904 | 18,100 |
| 2024/03/26 | 1,896 | 1,906 | 1,896 | 1,902 | 9,000 |
| 2024/03/25 | 1,898 | 1,904 | 1,895 | 1,900 | 11,200 |
| 2024/03/22 | 1,899 | 1,900 | 1,886 | 1,899 | 9,200 |
| 2024/03/21 | 1,902 | 1,905 | 1,895 | 1,896 | 11,500 |
| 2024/03/19 | 1,902 | 1,903 | 1,891 | 1,903 | 7,900 |
| 2024/03/18 | 1,903 | 1,906 | 1,899 | 1,901 | 9,400 |
| 2024/03/15 | 1,898 | 1,906 | 1,896 | 1,903 | 9,300 |
| 2024/03/14 | 1,890 | 1,898 | 1,886 | 1,898 | 8,900 |
| 2024/03/13 | 1,898 | 1,898 | 1,880 | 1,889 | 8,800 |
| 2024/03/12 | 1,876 | 1,890 | 1,863 | 1,890 | 11,900 |
| 2024/03/11 | 1,895 | 1,896 | 1,871 | 1,876 | 18,900 |
| 2024/03/08 | 1,892 | 1,901 | 1,892 | 1,895 | 14,900 |
| 2024/03/07 | 1,896 | 1,900 | 1,892 | 1,899 | 12,400 |
| 2024/03/06 | 1,886 | 1,900 | 1,886 | 1,892 | 11,800 |
| 2024/03/05 | 1,886 | 1,894 | 1,879 | 1,886 | 10,100 |
| 2024/03/04 | 1,893 | 1,895 | 1,879 | 1,886 | 12,100 |
| 2024/03/01 | 1,901 | 1,901 | 1,886 | 1,893 | 8,300 |
| 2024/02/29 | 1,905 | 1,905 | 1,894 | 1,898 | 9,100 |
| 2024/02/28 | 1,892 | 1,908 | 1,892 | 1,902 | 17,900 |
| 2024/02/27 | 1,890 | 1,897 | 1,887 | 1,894 | 8,600 |
| 2024/02/26 | 1,878 | 1,893 | 1,878 | 1,890 | 13,800 |
| 2024/02/22 | 1,880 | 1,882 | 1,873 | 1,879 | 6,900 |
| 2024/02/21 | 1,866 | 1,881 | 1,864 | 1,876 | 11,600 |
| 2024/02/20 | 1,872 | 1,879 | 1,866 | 1,868 | 7,400 |
| 2024/02/19 | 1,864 | 1,872 | 1,864 | 1,872 | 4,300 |
| 2024/02/16 | 1,862 | 1,869 | 1,860 | 1,862 | 13,200 |
| 2024/02/15 | 1,871 | 1,871 | 1,858 | 1,861 | 16,000 |
| 2024/02/14 | 1,872 | 1,874 | 1,865 | 1,868 | 14,800 |
| 2024/02/13 | 1,867 | 1,878 | 1,866 | 1,877 | 16,400 |
| 2024/02/09 | 1,868 | 1,879 | 1,864 | 1,866 | 14,200 |
| 2024/02/08 | 1,872 | 1,872 | 1,856 | 1,869 | 19,200 |
| 2024/02/07 | 1,873 | 1,882 | 1,867 | 1,876 | 15,000 |
| 2024/02/06 | 1,881 | 1,886 | 1,875 | 1,875 | 12,100 |
| 2024/02/05 | 1,876 | 1,890 | 1,876 | 1,882 | 13,600 |
| 2024/02/02 | 1,881 | 1,881 | 1,872 | 1,876 | 13,400 |
| 2024/02/01 | 1,878 | 1,888 | 1,872 | 1,881 | 16,200 |
| 2024/01/31 | 1,883 | 1,885 | 1,869 | 1,878 | 23,800 |
| 2024/01/30 | 1,901 | 1,904 | 1,889 | 1,889 | 19,300 |
| 2024/01/29 | 1,893 | 1,903 | 1,893 | 1,901 | 26,700 |
| 2024/01/26 | 1,895 | 1,895 | 1,888 | 1,893 | 14,600 |
| 2024/01/25 | 1,870 | 1,892 | 1,870 | 1,891 | 13,500 |
| 2024/01/24 | 1,880 | 1,880 | 1,866 | 1,870 | 12,900 |
| 2024/01/23 | 1,889 | 1,891 | 1,880 | 1,880 | 8,200 |
| 2024/01/22 | 1,880 | 1,886 | 1,880 | 1,885 | 4,900 |
| 2024/01/19 | 1,880 | 1,881 | 1,874 | 1,878 | 8,400 |
| 2024/01/18 | 1,885 | 1,888 | 1,878 | 1,879 | 6,100 |
| 2024/01/17 | 1,876 | 1,892 | 1,876 | 1,876 | 12,000 |
| 2024/01/16 | 1,891 | 1,893 | 1,875 | 1,875 | 13,000 |
| 2024/01/15 | 1,874 | 1,895 | 1,874 | 1,891 | 19,400 |
| 2024/01/12 | 1,882 | 1,882 | 1,872 | 1,874 | 15,300 |
| 2024/01/11 | 1,887 | 1,889 | 1,879 | 1,883 | 14,000 |
| 2024/01/10 | 1,889 | 1,895 | 1,888 | 1,891 | 11,100 |
| 2024/01/09 | 1,887 | 1,894 | 1,884 | 1,888 | 14,700 |
| 2024/01/05 | 1,880 | 1,894 | 1,880 | 1,887 | 17,500 |
| 2024/01/04 | 1,869 | 1,878 | 1,864 | 1,878 | 9,000 |