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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,045 | 4,050 | 4,045 | 4,050 | 33,700 |
| 2026/03/26 | 4,045 | 4,050 | 4,040 | 4,045 | 21,400 |
| 2026/03/25 | 4,045 | 4,050 | 4,040 | 4,045 | 56,300 |
| 2026/03/24 | 4,045 | 4,045 | 4,040 | 4,045 | 57,000 |
| 2026/03/23 | 4,040 | 4,050 | 4,040 | 4,040 | 190,700 |
| 2026/03/19 | 4,040 | 4,045 | 4,040 | 4,040 | 214,900 |
| 2026/03/18 | 4,040 | 4,040 | 4,035 | 4,040 | 57,300 |
| 2026/03/17 | 4,035 | 4,040 | 4,035 | 4,035 | 68,400 |
| 2026/03/16 | 4,040 | 4,040 | 4,035 | 4,040 | 85,200 |
| 2026/03/13 | 4,035 | 4,040 | 4,035 | 4,040 | 29,700 |
| 2026/03/12 | 4,040 | 4,040 | 4,035 | 4,040 | 26,600 |
| 2026/03/11 | 4,040 | 4,045 | 4,035 | 4,040 | 51,100 |
| 2026/03/10 | 4,040 | 4,045 | 4,035 | 4,035 | 37,700 |
| 2026/03/09 | 4,040 | 4,045 | 4,040 | 4,040 | 83,400 |
| 2026/03/06 | 4,040 | 4,045 | 4,040 | 4,040 | 41,400 |
| 2026/03/05 | 4,040 | 4,045 | 4,040 | 4,040 | 66,200 |
| 2026/03/04 | 4,040 | 4,050 | 4,040 | 4,045 | 135,000 |
| 2026/03/03 | 4,040 | 4,050 | 4,040 | 4,045 | 120,400 |
| 2026/03/02 | 4,045 | 4,045 | 4,040 | 4,045 | 198,000 |
| 2026/02/27 | 4,040 | 4,045 | 4,040 | 4,040 | 148,500 |
| 2026/02/26 | 4,050 | 4,050 | 4,040 | 4,040 | 204,200 |
| 2026/02/25 | 4,105 | 4,180 | 4,040 | 4,050 | 411,300 |
| 2026/02/24 | 4,450 | 4,720 | 4,445 | 4,595 | 96,000 |
| 2026/02/20 | 4,400 | 4,510 | 4,375 | 4,480 | 26,800 |
| 2026/02/19 | 4,450 | 4,470 | 4,405 | 4,410 | 19,800 |
| 2026/02/18 | 4,480 | 4,505 | 4,470 | 4,475 | 13,500 |
| 2026/02/17 | 4,500 | 4,535 | 4,490 | 4,490 | 9,100 |
| 2026/02/16 | 4,540 | 4,560 | 4,490 | 4,500 | 26,900 |
| 2026/02/13 | 4,590 | 4,595 | 4,525 | 4,540 | 22,500 |
| 2026/02/12 | 4,515 | 4,590 | 4,460 | 4,590 | 41,800 |
| 2026/02/10 | 4,430 | 4,515 | 4,430 | 4,515 | 39,100 |
| 2026/02/09 | 4,310 | 4,450 | 4,275 | 4,450 | 60,000 |
| 2026/02/06 | 4,360 | 4,430 | 4,305 | 4,335 | 46,800 |
| 2026/02/05 | 4,395 | 4,460 | 4,360 | 4,360 | 49,100 |
| 2026/02/04 | 4,325 | 4,410 | 4,270 | 4,405 | 103,400 |
| 2026/02/03 | 4,210 | 4,340 | 4,160 | 4,290 | 260,900 |
| 2026/02/02 | 4,270 | 4,295 | 4,200 | 4,215 | 45,400 |
| 2026/01/30 | 4,345 | 4,345 | 4,225 | 4,270 | 48,400 |
| 2026/01/29 | 4,260 | 4,365 | 4,220 | 4,305 | 53,700 |
| 2026/01/28 | 4,280 | 4,305 | 4,255 | 4,260 | 28,200 |
| 2026/01/27 | 4,290 | 4,305 | 4,240 | 4,280 | 48,300 |
| 2026/01/26 | 4,305 | 4,325 | 4,270 | 4,310 | 30,000 |
| 2026/01/23 | 4,350 | 4,365 | 4,300 | 4,310 | 19,000 |
| 2026/01/22 | 4,315 | 4,380 | 4,315 | 4,350 | 39,700 |
| 2026/01/21 | 4,345 | 4,345 | 4,290 | 4,300 | 27,000 |
| 2026/01/20 | 4,285 | 4,370 | 4,270 | 4,370 | 27,200 |
| 2026/01/19 | 4,350 | 4,355 | 4,280 | 4,285 | 30,900 |
| 2026/01/16 | 4,400 | 4,400 | 4,245 | 4,340 | 52,000 |
| 2026/01/15 | 4,455 | 4,490 | 4,405 | 4,405 | 25,100 |
| 2026/01/14 | 4,475 | 4,500 | 4,435 | 4,455 | 40,200 |
| 2026/01/13 | 4,445 | 4,510 | 4,430 | 4,475 | 56,600 |
| 2026/01/09 | 4,395 | 4,500 | 4,395 | 4,450 | 40,500 |
| 2026/01/08 | 4,325 | 4,450 | 4,325 | 4,370 | 51,200 |
| 2026/01/07 | 4,450 | 4,540 | 4,325 | 4,330 | 110,100 |
| 2026/01/06 | 4,720 | 4,725 | 4,360 | 4,465 | 260,200 |
| 2026/01/05 | 4,480 | 4,850 | 4,480 | 4,720 | 492,500 |