！決算発表予定日 2024/05/10
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
2,292.1
円
(12:40)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,330 (24/04/25) | 1,803 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,330 (24/04/25) | 1,856 (24/02/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,889 | 2,330 | 1,885 | 2,293 | +412 | +21.9 | 942,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,901 | 1,909 | 1,863 | 1,881 | -17 | -0.9 | 226,800 |
| 24/02 | 1,878 | 1,908 | 1,856 | 1,898 | +20 | +1.1 | 243,700 |
| 24/01 | 1,869 | 1,904 | 1,864 | 1,878 | +12 | +0.6 | 264,400 |
| 23/12 | 1,874 | 1,877 | 1,827 | 1,866 | -7 | -0.4 | 237,500 |
| 23/11 | 1,847 | 1,879 | 1,822 | 1,873 | +11 | +0.6 | 208,000 |
| 23/10 | 1,861 | 1,868 | 1,816 | 1,862 | +17 | +0.9 | 280,200 |
| 23/09 | 1,913 | 1,934 | 1,842 | 1,845 | -60 | -3.2 | 693,300 |
| 23/08 | 1,888 | 1,925 | 1,860 | 1,905 | +30 | +1.6 | 219,600 |
| 23/07 | 1,863 | 1,893 | 1,830 | 1,875 | +14 | +0.8 | 198,400 |
| 23/06 | 1,806 | 1,875 | 1,803 | 1,861 | +56 | +3.1 | 203,400 |
| 23/05 | 1,895 | 1,916 | 1,804 | 1,805 | -91 | -4.8 | 226,100 |
| 23/04 | 1,863 | 1,905 | 1,833 | 1,896 | +28 | +1.5 | 159,400 |
| 23/03 | 1,863 | 1,910 | 1,828 | 1,868 | 0 | 0.0 | 212,800 |
| 23/02 | 1,849 | 1,885 | 1,806 | 1,868 | +33 | +1.8 | 170,800 |
| 23/01 | 1,816 | 1,835 | 1,780 | 1,835 | +29 | +1.6 | 108,200 |
| 22/12 | 1,790 | 1,820 | 1,762 | 1,806 | +16 | +0.9 | 145,900 |
| 22/11 | 1,802 | 1,830 | 1,758 | 1,790 | -12 | -0.7 | 202,100 |
| 22/10 | 1,780 | 1,864 | 1,774 | 1,802 | +19 | +1.1 | 522,400 |
| 22/09 | 1,821 | 1,832 | 1,767 | 1,783 | -40 | -2.2 | 751,500 |
| 22/08 | 1,825 | 1,853 | 1,805 | 1,823 | +5 | +0.3 | 276,400 |
| 22/07 | 1,779 | 1,832 | 1,761 | 1,818 | +39 | +2.2 | 209,200 |
| 22/06 | 1,750 | 1,784 | 1,714 | 1,779 | +25 | +1.4 | 185,700 |
| 22/05 | 1,713 | 1,754 | 1,710 | 1,754 | +26 | +1.5 | 133,600 |
| 22/04 | 1,756 | 1,788 | 1,691 | 1,728 | -28 | -1.6 | 180,100 |
| 22/03 | 1,775 | 1,802 | 1,710 | 1,756 | -19 | -1.1 | 229,200 |
| 22/02 | 1,794 | 1,794 | 1,750 | 1,775 | -19 | -1.1 | 144,000 |
| 22/01 | 1,800 | 1,825 | 1,724 | 1,794 | -2 | -0.1 | 207,600 |
| 21/12 | 1,770 | 1,809 | 1,730 | 1,796 | +26 | +1.5 | 222,000 |
| 21/11 | 1,815 | 1,832 | 1,770 | 1,770 | -41 | -2.3 | 117,100 |
| 21/10 | 1,867 | 1,873 | 1,807 | 1,811 | -62 | -3.3 | 142,300 |
▶︎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