！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,237 (24/04/16) | 1,803 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,237 (24/04/16) | 1,856 (24/02/08) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,869 | 2,237 | 1,856 | 2,215 | +349 | +18.7 | 1,465,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,816 | 1,934 | 1,780 | 1,866 | +60 | +3.3 | 2,917,700 |
| 2022 | 1,800 | 1,864 | 1,691 | 1,806 | +10 | +0.6 | 3,187,700 |
| 2021 | 1,881 | 2,000 | 1,730 | 1,796 | -97 | -5.1 | 2,739,900 |
| 2020 | 1,968 | 2,025 | 1,702 | 1,893 | -77 | -3.9 | 2,863,700 |
| 2019 | 2,279 | 2,299 | 1,837 | 1,970 | -259 | -11.6 | 1,730,000 |
| 2018 | 2,641 | 2,683 | 2,080 | 2,229 | -384 | -14.7 | 1,267,900 |
| 2017 | 1,889 | 2,887 | 1,825 | 2,613 | +735 | +39.1 | 2,039,000 |
| 2016 | 2,028 | 2,029 | 1,604 | 1,878 | -150 | -7.4 | 1,448,500 |
| 2015 | 1,870 | 2,100 | 1,800 | 2,028 | +188 | +10.2 | 1,714,200 |
| 2014 | 1,630 | 2,040 | 1,608 | 1,840 | +210 | +12.9 | 1,705,500 |
| 2013 | 1,486 | 1,814 | 1,462 | 1,630 | +170 | +11.6 | 1,436,000 |
| 2012 | 1,472 | 1,624 | 1,332 | 1,460 | +12 | +0.8 | 649,000 |
| 2011 | 1,600 | 1,638 | 1,360 | 1,448 | -136 | -8.6 | 701,000 |
| 2010 | 1,646 | 1,820 | 1,442 | 1,584 | -92 | -5.5 | 1,014,500 |
| 2009 | 1,738 | 1,946 | 1,590 | 1,676 | -24 | -1.4 | 934,000 |
| 2008 | 2,132 | 2,258 | 1,600 | 1,700 | -502 | -22.8 | 1,309,000 |
| 2007 | 2,420 | 2,700 | 2,120 | 2,202 | -196 | -8.2 | 1,466,000 |
| 2006 | 2,212 | 3,296 | 2,066 | 2,398 | +196 | +8.9 | 2,801,500 |
| 2005 | 1,612 | 2,500 | 1,598 | 2,202 | +592 | +36.8 | 3,935,500 |
| 2004 | 1,572 | 1,712 | 1,516 | 1,610 | +40 | +2.6 | 2,007,500 |
| 2003 | 1,516 | 1,640 | 1,452 | 1,570 | +114 | +7.8 | 1,286,500 |
| 2002 | 1,564 | 1,740 | 1,440 | 1,456 | -138 | -8.7 | 1,884,000 |
| 2001 | 1,330 | 1,660 | 1,300 | 1,594 | +204 | +14.7 | 2,044,500 |
| 2000 | 1,400 | 1,540 | 1,280 | 1,390 | +50 | +3.7 | 2,099,000 |
| 1999 | 1,444 | 1,700 | 1,302 | 1,340 | -102 | -7.1 | 2,866,500 |
| 1998 | 1,430 | 1,900 | 1,410 | 1,442 | +92 | +6.8 | 2,372,000 |
| 1997 | 1,796 | 1,838 | 1,270 | 1,350 | -426 | -24.0 | 2,531,500 |
| 1996 | 1,844 | 2,480 | 1,700 | 1,776 | -68 | -3.7 | 5,550,000 |
| 1995 | 1,830 | 1,918 | 1,362 | 1,844 | +24 | +1.3 | 2,447,500 |
| 1994 | 1,794 | 2,220 | 1,680 | 1,820 | +36 | +2.0 | 2,055,000 |
▶︎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