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
2025/06/13 3,095 3,140 3,075 3,115 17,100
2025/06/12 3,060 3,130 3,055 3,090 17,000
2025/06/11 3,080 3,105 3,030 3,050 14,400
2025/06/10 3,100 3,145 3,060 3,080 16,900
2025/06/09 3,070 3,140 3,055 3,100 13,000
2025/06/06 3,060 3,085 3,045 3,055 12,800
2025/06/05 3,070 3,125 3,040 3,055 14,300
2025/06/04 3,020 3,100 3,020 3,070 19,300
2025/06/03 3,075 3,075 2,996 3,045 25,100
2025/06/02 3,085 3,140 3,075 3,075 16,800
2025/05/30 3,035 3,120 3,035 3,105 9,100
2025/05/29 3,075 3,080 3,035 3,060 20,800
2025/05/28 3,155 3,195 3,070 3,090 30,500
2025/05/27 3,125 3,245 3,125 3,160 47,900
2025/05/26 3,065 3,115 3,040 3,085 17,100
2025/05/23 2,973 3,090 2,960 3,055 33,200
2025/05/22 2,927 2,997 2,913 2,973 17,200
2025/05/21 2,913 2,961 2,913 2,913 12,400
2025/05/20 2,906 2,946 2,878 2,926 20,000
2025/05/19 2,871 2,942 2,844 2,925 25,100
2025/05/16 2,802 2,929 2,802 2,893 29,900
2025/05/15 2,853 2,882 2,795 2,802 26,300
2025/05/14 2,966 2,967 2,841 2,866 47,000
2025/05/13 2,998 3,040 2,965 3,000 25,700
2025/05/12 3,005 3,015 2,959 2,977 20,800
2025/05/09 3,010 3,040 2,985 3,005 16,000
2025/05/08 3,005 3,045 2,931 3,000 28,900
2025/05/07 2,984 3,010 2,974 3,005 15,500
2025/05/02 3,010 3,010 2,984 2,984 17,200
2025/05/01 3,070 3,070 2,991 3,010 18,000
2025/04/30 3,050 3,120 3,025 3,070 23,700
2025/04/28 3,055 3,115 3,030 3,035 34,000
2025/04/25 3,145 3,145 3,055 3,070 26,700
2025/04/24 3,205 3,205 3,130 3,145 26,300
2025/04/23 3,230 3,325 3,195 3,225 71,300
2025/04/22 3,150 3,210 3,140 3,205 35,100
2025/04/21 3,050 3,165 3,045 3,140 41,000
2025/04/18 2,921 3,050 2,921 3,050 52,700
2025/04/17 2,859 2,899 2,852 2,887 11,300
2025/04/16 2,951 2,954 2,873 2,874 19,100
2025/04/15 2,973 3,010 2,955 2,955 30,100
2025/04/14 2,933 3,010 2,921 2,961 47,900
2025/04/11 2,835 2,850 2,774 2,846 46,000
2025/04/10 2,879 2,900 2,787 2,835 32,600
2025/04/09 2,835 2,853 2,798 2,817 15,800
2025/04/08 2,811 2,898 2,811 2,885 23,200
2025/04/07 2,770 2,891 2,744 2,761 51,400
2025/04/04 2,931 2,990 2,879 2,920 64,800
2025/04/03 2,942 3,010 2,937 2,958 49,300
2025/04/02 2,960 3,015 2,922 2,989 44,200
2025/04/01 2,938 3,035 2,913 2,960 76,700
2025/03/31 2,839 2,988 2,817 2,941 102,100
2025/03/28 2,824 2,874 2,812 2,815 18,700
2025/03/27 2,837 2,850 2,807 2,850 25,700
2025/03/26 2,825 2,839 2,766 2,817 57,600
2025/03/25 2,650 2,881 2,650 2,825 158,200
2025/03/24 2,634 2,670 2,633 2,647 24,700
2025/03/21 2,614 2,632 2,589 2,617 5,300
2025/03/19 2,622 2,626 2,601 2,622 7,100
2025/03/18 2,598 2,631 2,586 2,612 11,600
2025/03/17 2,631 2,636 2,550 2,605 27,500
2025/03/14 2,646 2,660 2,633 2,633 10,200
2025/03/13 2,648 2,660 2,627 2,650 13,000
2025/03/12 2,633 2,648 2,623 2,648 7,400
2025/03/11 2,620 2,636 2,610 2,633 11,000
2025/03/10 2,660 2,680 2,635 2,636 19,400
2025/03/07 2,642 2,678 2,622 2,663 12,700
2025/03/06 2,630 2,650 2,619 2,646 10,400
2025/03/05 2,625 2,628 2,610 2,625 5,000
2025/03/04 2,638 2,638 2,590 2,616 8,500
2025/03/03 2,648 2,650 2,616 2,622 13,500
2025/02/28 2,629 2,645 2,592 2,621 20,100
2025/02/27 2,630 2,630 2,608 2,629 8,400
2025/02/26 2,571 2,631 2,557 2,631 29,600
2025/02/25 2,587 2,607 2,563 2,571 23,700
2025/02/21 2,600 2,607 2,586 2,588 83,800
2025/02/20 2,589 2,608 2,560 2,600 17,900
2025/02/19 2,600 2,605 2,587 2,590 5,100
2025/02/18 2,603 2,615 2,591 2,596 4,900
2025/02/17 2,584 2,640 2,584 2,616 7,000
2025/02/14 2,650 2,650 2,580 2,593 10,800
2025/02/13 2,609 2,650 2,609 2,639 15,000
2025/02/12 2,588 2,600 2,584 2,590 7,900
2025/02/10 2,561 2,592 2,560 2,575 8,700
2025/02/07 2,580 2,595 2,570 2,570 3,800
2025/02/06 2,607 2,613 2,580 2,580 7,400
2025/02/05 2,601 2,627 2,590 2,592 13,500
2025/02/04 2,589 2,620 2,576 2,603 20,700
2025/02/03 2,530 2,618 2,530 2,590 30,700
2025/01/31 2,551 2,560 2,525 2,530 34,700
2025/01/30 2,598 2,612 2,582 2,601 17,900
2025/01/29 2,585 2,597 2,563 2,595 7,800
2025/01/28 2,554 2,592 2,530 2,576 7,700
2025/01/27 2,550 2,560 2,541 2,546 4,100
2025/01/24 2,527 2,548 2,522 2,545 5,100
2025/01/23 2,553 2,553 2,518 2,521 6,900
2025/01/22 2,550 2,568 2,525 2,553 11,000
2025/01/21 2,550 2,596 2,550 2,550 10,100
2025/01/20 2,528 2,550 2,517 2,550 7,000
2025/01/17 2,527 2,548 2,515 2,530 11,100
2025/01/16 2,514 2,535 2,514 2,525 7,400
2025/01/15 2,500 2,530 2,500 2,523 9,000
2025/01/14 2,498 2,509 2,488 2,499 10,900
2025/01/10 2,513 2,513 2,492 2,501 7,400
2025/01/09 2,526 2,532 2,510 2,510 9,500
2025/01/08 2,495 2,540 2,485 2,526 12,300
2025/01/07 2,481 2,496 2,477 2,480 10,300
2025/01/06 2,515 2,515 2,475 2,477 17,500

このページの先頭へ