！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/14 | 2,498 | 2,509 | 2,488 | 2,499 | -2 | -0.1 | 21,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 1,879 | 1,894 | 1,858 | 1,892 | +42 | +2.3 | 64,100 |
| 2/24 | 1,822 | 1,853 | 1,818 | 1,850 | +25 | +1.4 | 37,800 |
| 2/17 | 1,835 | 1,851 | 1,822 | 1,825 | -8 | -0.4 | 33,000 |
| 2/10 | 1,818 | 1,846 | 1,810 | 1,833 | +25 | +1.4 | 23,600 |
| 2/3 | 1,820 | 1,864 | 1,806 | 1,808 | -2 | -0.1 | 64,300 |
| 1/27 | 1,808 | 1,824 | 1,805 | 1,810 | +2 | +0.1 | 30,900 |
| 1/20 | 1,793 | 1,816 | 1,793 | 1,808 | +18 | +1.0 | 24,900 |
| 1/13 | 1,808 | 1,808 | 1,780 | 1,790 | -8 | -0.4 | 19,300 |
| 1/6 | 1,816 | 1,816 | 1,784 | 1,798 | -8 | -0.4 | 14,500 |
| 12/30 | 1,803 | 1,820 | 1,797 | 1,806 | +3 | +0.2 | 19,000 |
| 12/23 | 1,815 | 1,817 | 1,789 | 1,803 | -2 | -0.1 | 31,100 |
| 12/16 | 1,795 | 1,819 | 1,791 | 1,805 | +21 | +1.2 | 33,600 |
| 12/9 | 1,768 | 1,805 | 1,768 | 1,784 | +16 | +0.9 | 35,900 |
| 12/2 | 1,825 | 1,827 | 1,762 | 1,768 | -57 | -3.1 | 55,300 |
| 11/25 | 1,794 | 1,830 | 1,789 | 1,825 | +32 | +1.8 | 38,200 |
| 11/18 | 1,799 | 1,800 | 1,770 | 1,793 | -6 | -0.3 | 33,700 |
| 11/11 | 1,770 | 1,802 | 1,770 | 1,799 | +34 | +1.9 | 46,600 |
| 11/4 | 1,823 | 1,834 | 1,758 | 1,765 | -66 | -3.6 | 83,900 |
| 10/28 | 1,825 | 1,837 | 1,794 | 1,831 | +8 | +0.4 | 146,900 |
| 10/21 | 1,815 | 1,835 | 1,801 | 1,823 | +13 | +0.7 | 53,700 |
| 10/14 | 1,800 | 1,834 | 1,780 | 1,810 | +2 | +0.1 | 106,300 |
| 10/7 | 1,780 | 1,864 | 1,774 | 1,808 | +25 | +1.4 | 186,200 |
| 9/30 | 1,805 | 1,816 | 1,783 | 1,783 | -31 | -1.7 | 313,200 |
▶︎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
