！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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,306 | 2,332 | 2,293 | 2,308 | +6 | +0.3 | 33,100 |
| 5/31 | 2,279 | 2,306 | 2,279 | 2,302 | +14 | +0.6 | 17,900 |
| 5/30 | 2,238 | 2,288 | 2,238 | 2,288 | +46 | +2.1 | 25,700 |
| 5/29 | 2,264 | 2,277 | 2,242 | 2,242 | -40 | -1.8 | 14,400 |
| 5/28 | 2,264 | 2,289 | 2,247 | 2,282 | +23 | +1.0 | 42,400 |
| 5/27 | 2,271 | 2,280 | 2,251 | 2,259 | -12 | -0.5 | 23,300 |
| 5/24 | 2,254 | 2,286 | 2,232 | 2,271 | +4 | +0.2 | 16,300 |
| 5/23 | 2,266 | 2,291 | 2,262 | 2,267 | +1 | +0.0 | 12,900 |
| 5/22 | 2,265 | 2,300 | 2,254 | 2,266 | -2 | -0.1 | 19,400 |
| 5/21 | 2,296 | 2,305 | 2,230 | 2,268 | -27 | -1.2 | 41,400 |
| 5/20 | 2,290 | 2,326 | 2,278 | 2,295 | +11 | +0.5 | 16,700 |
| 5/17 | 2,281 | 2,328 | 2,266 | 2,284 | -2 | -0.1 | 29,500 |
| 5/16 | 2,286 | 2,318 | 2,266 | 2,286 | -3 | -0.1 | 35,300 |
| 5/15 | 2,345 | 2,350 | 2,259 | 2,289 | -65 | -2.8 | 75,000 |
| 5/14 | 2,450 | 2,497 | 2,354 | 2,354 | -109 | -4.4 | 96,400 |
| 5/13 | 2,350 | 2,493 | 2,281 | 2,463 | +63 | +2.6 | 93,000 |
| 5/10 | 2,464 | 2,466 | 2,368 | 2,400 | -44 | -1.8 | 81,300 |
| 5/9 | 2,410 | 2,456 | 2,386 | 2,444 | +40 | +1.7 | 54,100 |
| 5/8 | 2,400 | 2,429 | 2,354 | 2,404 | +9 | +0.4 | 70,400 |
| 5/7 | 2,332 | 2,395 | 2,321 | 2,395 | +60 | +2.6 | 39,100 |
| 5/2 | 2,325 | 2,358 | 2,318 | 2,335 | +9 | +0.4 | 39,400 |
| 5/1 | 2,319 | 2,364 | 2,313 | 2,326 | +11 | +0.5 | 37,300 |
| 4/30 | 2,300 | 2,315 | 2,282 | 2,315 | +15 | +0.7 | 36,900 |
| 4/26 | 2,265 | 2,305 | 2,253 | 2,300 | +43 | +1.9 | 45,400 |
| 4/25 | 2,320 | 2,330 | 2,246 | 2,257 | -59 | -2.6 | 82,300 |
| 4/24 | 2,255 | 2,324 | 2,234 | 2,316 | +71 | +3.2 | 54,900 |
| 4/23 | 2,200 | 2,255 | 2,200 | 2,245 | +40 | +1.8 | 35,900 |
| 4/22 | 2,220 | 2,237 | 2,195 | 2,205 | -10 | -0.5 | 42,500 |
| 4/19 | 2,189 | 2,225 | 2,189 | 2,215 | +35 | +1.6 | 35,200 |
| 4/18 | 2,144 | 2,190 | 2,144 | 2,180 | +32 | +1.5 | 31,400 |
▶︎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
