2540 養命酒製造(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-232,2662,2912,2622,26712,9002,267
2024-05-222,2652,3002,2542,26619,4002,266
2024-05-212,2962,3052,2302,26841,4002,268
2024-05-202,2902,3262,2782,29516,7002,295
2024-05-172,2812,3282,2662,28429,5002,284
2024-05-162,2862,3182,2662,28635,3002,286
2024-05-152,3452,3502,2592,28975,0002,289
2024-05-142,4502,4972,3542,35496,4002,354
2024-05-132,3502,4932,2812,46393,0002,463
2024-05-102,4642,4662,3682,40081,3002,400
2024-05-092,4102,4562,3862,44454,1002,444
2024-05-082,4002,4292,3542,40470,4002,404
2024-05-072,3322,3952,3212,39539,1002,395
2024-05-022,3252,3582,3182,33539,4002,335
2024-05-012,3192,3642,3132,32637,3002,326
2024-04-302,3002,3152,2822,31536,9002,315
2024-04-262,2652,3052,2532,30045,4002,300
2024-04-252,3202,3302,2462,25782,3002,257
2024-04-242,2552,3242,2342,31654,9002,316
2024-04-232,2002,2552,2002,24535,9002,245
2024-04-222,2202,2372,1952,20542,5002,205
2024-04-192,1892,2252,1892,21535,2002,215
2024-04-182,1442,1902,1442,18031,4002,180
2024-04-172,2102,2102,1402,14866,4002,148
2024-04-162,2022,2372,1802,21649,9002,216
2024-04-152,1242,2222,1212,19858,3002,198
2024-04-122,1352,1362,0962,12856,4002,128
2024-04-112,0922,1652,0852,15375,6002,153
2024-04-102,0682,0922,0412,09241,2002,092
2024-04-092,0332,0722,0332,06976,5002,069
2024-04-081,9602,0241,9592,02456,2002,024
2024-04-051,9551,9611,9401,95924,1001,959
2024-04-041,9221,9561,9221,95537,8001,955
2024-04-031,9031,9281,8901,91930,3001,919
2024-04-021,8951,9121,8901,91130,2001,911
2024-04-011,8891,9031,8851,89526,2001,895
2024-03-291,8691,8811,8691,88110,3001,881
2024-03-281,8701,8731,8641,86912,8001,869
2024-03-271,9021,9091,9021,90418,1001,904
2024-03-261,8961,9061,8961,9029,0001,902
2024-03-251,8981,9041,8951,90011,2001,900
2024-03-221,8991,9001,8861,8999,2001,899
2024-03-211,9021,9051,8951,89611,5001,896
2024-03-191,9021,9031,8911,9037,9001,903
2024-03-181,9031,9061,8991,9019,4001,901
2024-03-151,8981,9061,8961,9039,3001,903
2024-03-141,8901,8981,8861,8988,9001,898
2024-03-131,8981,8981,8801,8898,8001,889
2024-03-121,8761,8901,8631,89011,9001,890
2024-03-111,8951,8961,8711,87618,9001,876
2024-03-081,8921,9011,8921,89514,9001,895
2024-03-071,8961,9001,8921,89912,4001,899
2024-03-061,8861,9001,8861,89211,8001,892
2024-03-051,8861,8941,8791,88610,1001,886
2024-03-041,8931,8951,8791,88612,1001,886
2024-03-011,9011,9011,8861,8938,3001,893
2024-02-291,9051,9051,8941,8989,1001,898
2024-02-281,8921,9081,8921,90217,9001,902
2024-02-271,8901,8971,8871,8948,6001,894
2024-02-261,8781,8931,8781,89013,8001,890
2024-02-221,8801,8821,8731,8796,9001,879
2024-02-211,8661,8811,8641,87611,6001,876
2024-02-201,8721,8791,8661,8687,4001,868
2024-02-191,8641,8721,8641,8724,3001,872
2024-02-161,8621,8691,8601,86213,2001,862
2024-02-151,8711,8711,8581,86116,0001,861
2024-02-141,8721,8741,8651,86814,8001,868
2024-02-131,8671,8781,8661,87716,4001,877
2024-02-091,8681,8791,8641,86614,2001,866
2024-02-081,8721,8721,8561,86919,2001,869
2024-02-071,8731,8821,8671,87615,0001,876
2024-02-061,8811,8861,8751,87512,1001,875
2024-02-051,8761,8901,8761,88213,6001,882
2024-02-021,8811,8811,8721,87613,4001,876
2024-02-011,8781,8881,8721,88116,2001,881
2024-01-311,8831,8851,8691,87823,8001,878
2024-01-301,9011,9041,8891,88919,3001,889
2024-01-291,8931,9031,8931,90126,7001,901
2024-01-261,8951,8951,8881,89314,6001,893
2024-01-251,8701,8921,8701,89113,5001,891
2024-01-241,8801,8801,8661,87012,9001,870
2024-01-231,8891,8911,8801,8808,2001,880
2024-01-221,8801,8861,8801,8854,9001,885
2024-01-191,8801,8811,8741,8788,4001,878
2024-01-181,8851,8881,8781,8796,1001,879
2024-01-171,8761,8921,8761,87612,0001,876
2024-01-161,8911,8931,8751,87513,0001,875
2024-01-151,8741,8951,8741,89119,4001,891
2024-01-121,8821,8821,8721,87415,3001,874
2024-01-111,8871,8891,8791,88314,0001,883
2024-01-101,8891,8951,8881,89111,1001,891
2024-01-091,8871,8941,8841,88814,7001,888
2024-01-051,8801,8941,8801,88717,5001,887
2024-01-041,8691,8781,8641,8789,0001,878

分割・併合履歴 : [2015-09-28]1株→0.5株