！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
2,514.9
円
取引時間外
(13:11)
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 | 19,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/25 | 1,772 | 1,776 | 1,761 | 1,761 | -10 | -0.6 | 25,800 |
| 2/18 | 1,773 | 1,783 | 1,761 | 1,771 | -3 | -0.2 | 41,000 |
| 2/10 | 1,765 | 1,774 | 1,756 | 1,774 | +13 | +0.7 | 31,200 |
| 2/4 | 1,825 | 1,825 | 1,750 | 1,761 | +16 | +0.9 | 59,200 |
| 1/28 | 1,747 | 1,766 | 1,724 | 1,745 | +2 | +0.1 | 52,700 |
| 1/21 | 1,751 | 1,759 | 1,733 | 1,743 | -8 | -0.5 | 52,300 |
| 1/14 | 1,778 | 1,779 | 1,748 | 1,751 | -20 | -1.1 | 45,900 |
| 1/7 | 1,800 | 1,806 | 1,763 | 1,771 | -25 | -1.4 | 34,700 |
| 12/30 | 1,776 | 1,798 | 1,758 | 1,796 | +20 | +1.1 | 48,900 |
| 12/24 | 1,792 | 1,794 | 1,766 | 1,776 | -16 | -0.9 | 37,300 |
| 12/17 | 1,798 | 1,798 | 1,757 | 1,792 | +10 | +0.6 | 40,400 |
| 12/10 | 1,752 | 1,809 | 1,737 | 1,782 | +42 | +2.4 | 52,000 |
| 12/3 | 1,795 | 1,810 | 1,730 | 1,740 | -55 | -3.1 | 68,000 |
| 11/26 | 1,804 | 1,812 | 1,795 | 1,795 | -5 | -0.3 | 19,700 |
| 11/19 | 1,824 | 1,824 | 1,797 | 1,800 | -11 | -0.6 | 32,100 |
| 11/12 | 1,826 | 1,826 | 1,801 | 1,811 | -9 | -0.5 | 17,800 |
| 11/5 | 1,815 | 1,832 | 1,810 | 1,820 | +9 | +0.5 | 22,900 |
| 10/29 | 1,825 | 1,848 | 1,807 | 1,811 | -15 | -0.8 | 31,300 |
| 10/22 | 1,859 | 1,870 | 1,826 | 1,826 | -33 | -1.8 | 23,600 |
| 10/15 | 1,832 | 1,864 | 1,825 | 1,859 | +27 | +1.5 | 32,100 |
| 10/8 | 1,868 | 1,868 | 1,811 | 1,832 | -25 | -1.4 | 32,100 |
| 10/1 | 1,893 | 1,895 | 1,841 | 1,857 | -38 | -2.0 | 216,200 |
| 9/24 | 1,873 | 1,895 | 1,855 | 1,895 | +3 | +0.2 | 148,800 |
| 9/17 | 1,893 | 1,910 | 1,858 | 1,892 | +6 | +0.3 | 137,000 |
| 9/10 | 1,850 | 1,886 | 1,846 | 1,886 | +41 | +2.2 | 95,000 |
| 9/3 | 1,830 | 1,845 | 1,830 | 1,845 | +19 | +1.0 | 53,500 |
| 8/27 | 1,809 | 1,826 | 1,790 | 1,826 | +33 | +1.8 | 51,900 |
| 8/20 | 1,822 | 1,822 | 1,785 | 1,793 | +11 | +0.6 | 82,100 |
| 8/13 | 1,787 | 1,795 | 1,774 | 1,782 | -5 | -0.3 | 74,300 |
| 8/6 | 1,813 | 1,822 | 1,782 | 1,787 | -26 | -1.4 | 50,000 |
▶︎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
