！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) |
|---|---|---|---|---|---|---|---|
| 1/15 | 2,498 | 2,530 | 2,488 | 2,523 | +22 | +0.9 | 14,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,815 | 1,829 | 1,810 | 1,814 | +6 | +0.3 | 143,600 |
| 9/16 | 1,806 | 1,824 | 1,796 | 1,808 | +6 | +0.3 | 108,500 |
| 9/9 | 1,804 | 1,817 | 1,767 | 1,802 | -4 | -0.2 | 129,700 |
| 9/2 | 1,847 | 1,847 | 1,803 | 1,806 | -45 | -2.4 | 109,600 |
| 8/26 | 1,835 | 1,853 | 1,821 | 1,851 | +28 | +1.5 | 76,300 |
| 8/19 | 1,835 | 1,839 | 1,821 | 1,823 | -12 | -0.7 | 55,700 |
| 8/12 | 1,828 | 1,835 | 1,810 | 1,835 | +14 | +0.8 | 42,800 |
| 8/5 | 1,825 | 1,829 | 1,805 | 1,821 | +3 | +0.2 | 48,500 |
| 7/29 | 1,800 | 1,832 | 1,796 | 1,818 | +18 | +1.0 | 52,600 |
| 7/22 | 1,800 | 1,804 | 1,778 | 1,800 | +20 | +1.1 | 27,900 |
| 7/15 | 1,787 | 1,809 | 1,771 | 1,780 | -2 | -0.1 | 39,300 |
| 7/8 | 1,786 | 1,802 | 1,774 | 1,782 | +13 | +0.7 | 77,100 |
| 7/1 | 1,755 | 1,784 | 1,714 | 1,769 | +14 | +0.8 | 78,400 |
| 6/24 | 1,751 | 1,760 | 1,734 | 1,755 | +17 | +1.0 | 28,600 |
| 6/17 | 1,748 | 1,754 | 1,730 | 1,738 | -10 | -0.6 | 42,900 |
| 6/10 | 1,745 | 1,765 | 1,744 | 1,748 | 0 | 0.0 | 31,400 |
| 6/3 | 1,754 | 1,760 | 1,734 | 1,748 | +4 | +0.2 | 39,100 |
| 5/27 | 1,736 | 1,754 | 1,724 | 1,744 | +12 | +0.7 | 24,800 |
| 5/20 | 1,750 | 1,750 | 1,710 | 1,732 | -17 | -1.0 | 36,400 |
| 5/13 | 1,737 | 1,752 | 1,718 | 1,749 | +13 | +0.8 | 36,600 |
| 5/6 | 1,713 | 1,741 | 1,713 | 1,736 | +8 | +0.5 | 13,400 |
| 4/28 | 1,740 | 1,760 | 1,691 | 1,728 | -12 | -0.7 | 62,000 |
| 4/22 | 1,738 | 1,762 | 1,726 | 1,740 | +9 | +0.5 | 30,100 |
| 4/15 | 1,735 | 1,749 | 1,724 | 1,731 | -9 | -0.5 | 39,500 |
| 4/8 | 1,777 | 1,788 | 1,735 | 1,740 | -31 | -1.8 | 42,000 |
| 4/1 | 1,800 | 1,801 | 1,743 | 1,771 | -19 | -1.1 | 63,000 |
| 3/25 | 1,802 | 1,802 | 1,770 | 1,790 | +1 | +0.1 | 38,800 |
| 3/18 | 1,747 | 1,789 | 1,747 | 1,789 | +30 | +1.7 | 40,300 |
| 3/11 | 1,755 | 1,771 | 1,710 | 1,759 | +2 | +0.1 | 52,200 |
| 3/4 | 1,778 | 1,788 | 1,757 | 1,757 | -4 | -0.2 | 50,200 |
▶︎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
