！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 | 28,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/30 | 1,831 | 1,834 | 1,810 | 1,813 | -10 | -0.6 | 30,500 |
| 7/21 | 1,818 | 1,825 | 1,802 | 1,823 | +5 | +0.3 | 16,900 |
| 7/16 | 1,829 | 1,836 | 1,810 | 1,818 | +13 | +0.7 | 23,000 |
| 7/9 | 1,844 | 1,844 | 1,800 | 1,805 | -33 | -1.8 | 33,800 |
| 7/2 | 1,848 | 1,848 | 1,808 | 1,838 | 0 | 0.0 | 37,800 |
| 6/25 | 1,853 | 1,853 | 1,814 | 1,838 | -12 | -0.7 | 30,000 |
| 6/18 | 1,851 | 1,857 | 1,846 | 1,850 | 0 | 0.0 | 25,700 |
| 6/11 | 1,821 | 1,862 | 1,819 | 1,850 | +37 | +2.0 | 33,700 |
| 6/4 | 1,808 | 1,813 | 1,775 | 1,813 | +17 | +1.0 | 61,400 |
| 5/28 | 1,856 | 1,869 | 1,783 | 1,796 | -49 | -2.7 | 107,600 |
| 5/21 | 1,852 | 1,858 | 1,835 | 1,845 | +2 | +0.1 | 35,800 |
| 5/14 | 1,856 | 1,878 | 1,837 | 1,843 | -11 | -0.6 | 52,200 |
| 5/7 | 1,850 | 1,861 | 1,848 | 1,854 | +4 | +0.2 | 15,700 |
| 4/30 | 1,870 | 1,882 | 1,850 | 1,850 | -20 | -1.1 | 32,700 |
| 4/23 | 1,858 | 1,875 | 1,847 | 1,870 | +28 | +1.5 | 40,000 |
| 4/16 | 1,862 | 1,874 | 1,832 | 1,842 | -14 | -0.8 | 81,900 |
| 4/9 | 1,914 | 1,920 | 1,856 | 1,856 | -58 | -3.0 | 69,800 |
| 4/2 | 1,982 | 1,990 | 1,902 | 1,914 | -68 | -3.4 | 53,600 |
| 3/26 | 1,990 | 1,996 | 1,974 | 1,982 | -2 | -0.1 | 51,600 |
| 3/19 | 1,963 | 1,984 | 1,963 | 1,984 | +21 | +1.1 | 43,500 |
| 3/12 | 1,945 | 1,977 | 1,943 | 1,963 | +23 | +1.2 | 36,100 |
| 3/5 | 1,910 | 1,940 | 1,910 | 1,940 | +40 | +2.1 | 34,000 |
| 2/26 | 1,978 | 1,980 | 1,900 | 1,900 | -4 | -0.2 | 33,500 |
| 2/19 | 1,986 | 1,994 | 1,902 | 1,904 | -82 | -4.1 | 62,700 |
| 2/12 | 1,950 | 2,000 | 1,931 | 1,986 | +44 | +2.3 | 69,600 |
| 2/5 | 1,880 | 1,954 | 1,870 | 1,942 | +67 | +3.6 | 120,200 |
| 1/29 | 1,855 | 1,896 | 1,852 | 1,875 | +25 | +1.4 | 42,100 |
| 1/22 | 1,858 | 1,873 | 1,850 | 1,850 | -8 | -0.4 | 21,100 |
| 1/15 | 1,875 | 1,880 | 1,858 | 1,858 | -15 | -0.8 | 28,600 |
| 1/8 | 1,881 | 1,882 | 1,842 | 1,873 | -20 | -1.1 | 47,800 |
▶︎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
