！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
ー
円
(ー)
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 |
|---|---|
| 2,364 (24/05/01) | 1,803 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,364 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,319 | 2,364 | 2,313 | 2,335 | +20 | +0.9 | 116,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,867 | 1,873 | 1,807 | 1,811 | -62 | -3.3 | 142,300 |
| 21/09 | 1,840 | 1,910 | 1,831 | 1,873 | +34 | +1.9 | 609,100 |
| 21/08 | 1,813 | 1,845 | 1,774 | 1,839 | +26 | +1.4 | 276,500 |
| 21/07 | 1,824 | 1,844 | 1,800 | 1,813 | +5 | +0.3 | 113,200 |
| 21/06 | 1,798 | 1,862 | 1,775 | 1,808 | +27 | +1.5 | 164,300 |
| 21/05 | 1,850 | 1,878 | 1,781 | 1,781 | -69 | -3.7 | 226,600 |
| 21/04 | 1,910 | 1,920 | 1,832 | 1,850 | -56 | -2.9 | 237,200 |
| 21/03 | 1,910 | 1,996 | 1,906 | 1,906 | +6 | +0.3 | 206,000 |
| 21/02 | 1,880 | 2,000 | 1,870 | 1,900 | +25 | +1.3 | 286,000 |
| 21/01 | 1,881 | 1,896 | 1,842 | 1,875 | -18 | -1.0 | 139,600 |
| 20/12 | 1,873 | 1,918 | 1,857 | 1,893 | +14 | +0.8 | 153,100 |
| 20/11 | 1,794 | 1,921 | 1,765 | 1,879 | +84 | +4.7 | 229,000 |
| 20/10 | 1,897 | 1,897 | 1,783 | 1,795 | -72 | -3.9 | 265,700 |
| 20/09 | 1,750 | 1,970 | 1,745 | 1,867 | +122 | +7.0 | 691,700 |
| 20/08 | 1,780 | 1,805 | 1,733 | 1,745 | -20 | -1.1 | 367,300 |
| 20/07 | 1,848 | 1,850 | 1,765 | 1,765 | -83 | -4.5 | 213,900 |
| 20/06 | 1,890 | 1,907 | 1,800 | 1,848 | -37 | -2.0 | 180,500 |
| 20/05 | 1,900 | 1,963 | 1,855 | 1,885 | -10 | -0.5 | 114,000 |
| 20/04 | 1,960 | 1,978 | 1,836 | 1,895 | -65 | -3.3 | 111,000 |
| 20/03 | 1,883 | 2,025 | 1,702 | 1,960 | +74 | +3.9 | 281,700 |
| 20/02 | 1,984 | 2,002 | 1,886 | 1,886 | -92 | -4.7 | 133,000 |
| 20/01 | 1,968 | 2,016 | 1,930 | 1,978 | +8 | +0.4 | 122,800 |
| 19/12 | 1,999 | 2,013 | 1,951 | 1,970 | -29 | -1.5 | 148,800 |
| 19/11 | 1,980 | 2,008 | 1,950 | 1,999 | +28 | +1.4 | 111,500 |
| 19/10 | 1,903 | 1,999 | 1,903 | 1,971 | +62 | +3.3 | 140,800 |
| 19/09 | 1,891 | 2,042 | 1,890 | 1,909 | +18 | +1.0 | 450,100 |
| 19/08 | 1,951 | 1,970 | 1,837 | 1,891 | -64 | -3.3 | 151,700 |
| 19/07 | 1,997 | 2,038 | 1,929 | 1,955 | -12 | -0.6 | 140,200 |
| 19/06 | 2,001 | 2,066 | 1,959 | 1,967 | -63 | -3.1 | 75,800 |
| 19/05 | 2,090 | 2,137 | 1,990 | 2,030 | -96 | -4.5 | 101,400 |
▶︎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