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
2024-02-271,8901,8971,8871,8948,6001,894
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