！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,300 | 2,364 | 2,282 | 2,335 | +35 | +1.5 | 153,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,888 | 1,906 | 1,842 | 1,845 | -42 | -2.2 | 271,900 |
| 9/22 | 1,914 | 1,916 | 1,881 | 1,887 | -26 | -1.4 | 169,900 |
| 9/15 | 1,913 | 1,923 | 1,901 | 1,913 | +8 | +0.4 | 114,300 |
| 9/8 | 1,922 | 1,934 | 1,897 | 1,905 | -9 | -0.5 | 117,700 |
| 9/1 | 1,900 | 1,925 | 1,898 | 1,914 | +31 | +1.7 | 81,900 |
| 8/25 | 1,889 | 1,895 | 1,867 | 1,883 | +3 | +0.2 | 53,300 |
| 8/18 | 1,899 | 1,899 | 1,871 | 1,880 | -16 | -0.8 | 39,900 |
| 8/10 | 1,876 | 1,896 | 1,872 | 1,896 | +26 | +1.4 | 31,200 |
| 8/4 | 1,892 | 1,895 | 1,860 | 1,870 | -10 | -0.5 | 49,000 |
| 7/28 | 1,866 | 1,886 | 1,830 | 1,880 | +19 | +1.0 | 51,600 |
| 7/21 | 1,842 | 1,875 | 1,842 | 1,861 | +17 | +0.9 | 31,500 |
| 7/14 | 1,846 | 1,872 | 1,834 | 1,844 | 0 | 0.0 | 55,100 |
| 7/7 | 1,863 | 1,874 | 1,843 | 1,844 | -17 | -0.9 | 44,000 |
| 6/30 | 1,839 | 1,875 | 1,832 | 1,861 | +30 | +1.6 | 55,400 |
| 6/23 | 1,850 | 1,868 | 1,830 | 1,831 | -13 | -0.7 | 42,800 |
| 6/16 | 1,832 | 1,865 | 1,832 | 1,844 | +15 | +0.8 | 41,900 |
| 6/9 | 1,840 | 1,841 | 1,814 | 1,829 | +7 | +0.4 | 46,100 |
| 6/2 | 1,830 | 1,833 | 1,803 | 1,822 | +3 | +0.2 | 56,100 |
| 5/26 | 1,849 | 1,864 | 1,819 | 1,819 | -30 | -1.6 | 55,500 |
| 5/19 | 1,888 | 1,888 | 1,849 | 1,849 | -27 | -1.4 | 50,900 |
| 5/12 | 1,897 | 1,916 | 1,851 | 1,876 | -16 | -0.9 | 62,300 |
| 5/2 | 1,895 | 1,907 | 1,890 | 1,892 | -4 | -0.2 | 18,500 |
| 4/28 | 1,883 | 1,905 | 1,875 | 1,896 | +13 | +0.7 | 38,900 |
| 4/21 | 1,872 | 1,895 | 1,849 | 1,883 | +23 | +1.2 | 33,900 |
| 4/14 | 1,851 | 1,879 | 1,833 | 1,860 | +26 | +1.4 | 34,600 |
| 4/7 | 1,863 | 1,880 | 1,833 | 1,834 | -34 | -1.8 | 52,000 |
| 3/31 | 1,862 | 1,910 | 1,852 | 1,868 | +5 | +0.3 | 51,800 |
| 3/24 | 1,835 | 1,874 | 1,835 | 1,863 | +12 | +0.7 | 29,200 |
| 3/17 | 1,862 | 1,875 | 1,828 | 1,851 | -36 | -1.9 | 47,800 |
| 3/10 | 1,890 | 1,906 | 1,877 | 1,887 | -5 | -0.3 | 50,600 |
▶︎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