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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,574 (24/10/30) | 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) |
|---|---|---|---|---|---|---|---|
| 12/27 | 2,501 | 2,538 | 2,490 | 2,533 | +33 | +1.3 | 34,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 2,290 | 2,326 | 2,230 | 2,271 | -13 | -0.6 | 106,700 |
| 5/17 | 2,350 | 2,497 | 2,259 | 2,284 | -116 | -4.8 | 329,200 |
| 5/10 | 2,332 | 2,466 | 2,321 | 2,400 | +65 | +2.8 | 244,900 |
| 5/2 | 2,300 | 2,364 | 2,282 | 2,335 | +35 | +1.5 | 113,600 |
| 4/26 | 2,220 | 2,330 | 2,195 | 2,300 | +85 | +3.8 | 261,000 |
| 4/19 | 2,124 | 2,237 | 2,121 | 2,215 | +87 | +4.1 | 241,200 |
| 4/12 | 1,960 | 2,165 | 1,959 | 2,128 | +169 | +8.6 | 305,900 |
| 4/5 | 1,889 | 1,961 | 1,885 | 1,959 | +78 | +4.2 | 148,600 |
| 3/29 | 1,898 | 1,909 | 1,864 | 1,881 | -18 | -1.0 | 61,400 |
| 3/22 | 1,903 | 1,906 | 1,886 | 1,899 | -4 | -0.2 | 38,000 |
| 3/15 | 1,895 | 1,906 | 1,863 | 1,903 | +8 | +0.4 | 57,800 |
| 3/8 | 1,893 | 1,901 | 1,879 | 1,895 | +2 | +0.1 | 61,300 |
| 3/1 | 1,878 | 1,908 | 1,878 | 1,893 | +14 | +0.8 | 57,700 |
| 2/22 | 1,864 | 1,882 | 1,864 | 1,879 | +17 | +0.9 | 30,200 |
| 2/16 | 1,867 | 1,878 | 1,858 | 1,862 | -4 | -0.2 | 60,400 |
| 2/9 | 1,876 | 1,890 | 1,856 | 1,866 | -10 | -0.5 | 74,100 |
| 2/2 | 1,893 | 1,904 | 1,869 | 1,876 | -17 | -0.9 | 99,400 |
| 1/26 | 1,880 | 1,895 | 1,866 | 1,893 | +15 | +0.8 | 54,100 |
| 1/19 | 1,874 | 1,895 | 1,874 | 1,878 | +4 | +0.2 | 58,900 |
| 1/12 | 1,887 | 1,895 | 1,872 | 1,874 | -13 | -0.7 | 55,100 |
| 1/5 | 1,869 | 1,894 | 1,864 | 1,887 | +21 | +1.1 | 26,500 |
| 12/29 | 1,853 | 1,875 | 1,853 | 1,866 | +14 | +0.8 | 47,500 |
| 12/22 | 1,848 | 1,853 | 1,827 | 1,852 | -1 | -0.1 | 52,700 |
| 12/15 | 1,852 | 1,870 | 1,837 | 1,853 | +16 | +0.9 | 67,900 |
| 12/8 | 1,859 | 1,875 | 1,834 | 1,837 | -22 | -1.2 | 59,000 |
| 12/1 | 1,875 | 1,879 | 1,850 | 1,859 | +24 | +1.3 | 74,400 |
| 11/24 | 1,840 | 1,845 | 1,822 | 1,835 | -3 | -0.2 | 36,900 |
| 11/17 | 1,853 | 1,857 | 1,838 | 1,838 | -15 | -0.8 | 39,300 |
| 11/10 | 1,850 | 1,854 | 1,830 | 1,853 | +10 | +0.5 | 44,400 |
| 11/2 | 1,855 | 1,865 | 1,834 | 1,843 | -16 | -0.9 | 42,300 |
▶︎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
