！決算発表予定日 2025/01/30
2540東証P貸借
業種 食料品
養命酒製造 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,574 (24/10/30) | 1,856 (24/02/08) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,574 (24/10/30) | 1,856 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 2,500 | 2,530 | 2,500 | 2,523 | +24 | +1.0 | 9,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,859 | 1,860 | 1,852 | 1,857 | -2 | -0.1 | 4,800 |
| 12/1 | 1,874 | 1,877 | 1,856 | 1,859 | -14 | -0.8 | 10,400 |
| 11/30 | 1,861 | 1,875 | 1,856 | 1,873 | +10 | +0.5 | 13,700 |
| 11/29 | 1,861 | 1,868 | 1,854 | 1,863 | +1 | +0.1 | 13,800 |
| 11/28 | 1,865 | 1,865 | 1,855 | 1,862 | +3 | +0.2 | 8,500 |
| 11/27 | 1,875 | 1,879 | 1,850 | 1,859 | +24 | +1.3 | 28,000 |
| 11/24 | 1,822 | 1,840 | 1,822 | 1,835 | -1 | -0.1 | 8,700 |
| 11/22 | 1,826 | 1,841 | 1,825 | 1,836 | +8 | +0.4 | 6,100 |
| 11/21 | 1,833 | 1,833 | 1,824 | 1,828 | -2 | -0.1 | 6,600 |
| 11/20 | 1,840 | 1,845 | 1,828 | 1,830 | -8 | -0.4 | 15,500 |
| 11/17 | 1,843 | 1,845 | 1,838 | 1,838 | 0 | 0.0 | 7,100 |
| 11/16 | 1,844 | 1,847 | 1,838 | 1,838 | -5 | -0.3 | 10,400 |
| 11/15 | 1,846 | 1,850 | 1,840 | 1,843 | -3 | -0.2 | 9,800 |
| 11/14 | 1,852 | 1,855 | 1,846 | 1,846 | -5 | -0.3 | 6,700 |
| 11/13 | 1,853 | 1,857 | 1,845 | 1,851 | -2 | -0.1 | 5,300 |
| 11/10 | 1,843 | 1,853 | 1,837 | 1,853 | +11 | +0.6 | 8,700 |
| 11/9 | 1,837 | 1,843 | 1,830 | 1,842 | +5 | +0.3 | 5,500 |
| 11/8 | 1,845 | 1,845 | 1,831 | 1,837 | -2 | -0.1 | 9,300 |
| 11/7 | 1,850 | 1,854 | 1,838 | 1,839 | -7 | -0.4 | 8,900 |
| 11/6 | 1,850 | 1,850 | 1,838 | 1,846 | +3 | +0.2 | 12,000 |
| 11/2 | 1,865 | 1,865 | 1,840 | 1,843 | -19 | -1.0 | 9,800 |
| 11/1 | 1,847 | 1,862 | 1,844 | 1,862 | 0 | 0.0 | 13,600 |
| 10/31 | 1,842 | 1,862 | 1,835 | 1,862 | +22 | +1.2 | 11,700 |
| 10/30 | 1,855 | 1,855 | 1,834 | 1,840 | -19 | -1.0 | 7,200 |
| 10/27 | 1,852 | 1,859 | 1,845 | 1,859 | +9 | +0.5 | 12,000 |
| 10/26 | 1,841 | 1,851 | 1,832 | 1,850 | +9 | +0.5 | 10,700 |
| 10/25 | 1,831 | 1,846 | 1,824 | 1,841 | +14 | +0.8 | 13,800 |
| 10/24 | 1,832 | 1,834 | 1,816 | 1,827 | +2 | +0.1 | 11,000 |
| 10/23 | 1,840 | 1,844 | 1,825 | 1,825 | -8 | -0.4 | 11,800 |
| 10/20 | 1,819 | 1,840 | 1,819 | 1,833 | +2 | +0.1 | 8,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
