KabuInsight

養命酒製造

2540
プライム/食料品/YOMEISHU SEIZO CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,035.04,040.04,035.04,040.00.00.00%29,700
2026-03-124,040.04,040.04,035.04,040.00.00.00%26,600
2026-03-114,040.04,045.04,035.04,040.0+5.0+0.12%51,100
2026-03-104,040.04,045.04,035.04,035.0-5.0-0.12%37,700
2026-03-094,040.04,045.04,040.04,040.00.00.00%83,400
2026-03-064,040.04,045.04,040.04,040.00.00.00%41,400
2026-03-054,040.04,045.04,040.04,040.0-5.0-0.12%66,200
2026-03-044,040.04,050.04,040.04,045.00.00.00%135,000
2026-03-034,040.04,050.04,040.04,045.00.00.00%120,400
2026-03-024,045.04,045.04,040.04,045.0+5.0+0.12%198,000
2026-02-274,040.04,045.04,040.04,040.00.00.00%148,500
2026-02-264,050.04,050.04,040.04,040.0-10.0-0.25%204,200
2026-02-254,105.04,180.04,040.04,050.0-545.0-11.86%411,300
2026-02-244,450.04,720.04,445.04,595.0+115.0+2.57%96,000
2026-02-204,400.04,510.04,375.04,480.0+70.0+1.59%26,800
2026-02-194,450.04,470.04,405.04,410.0-65.0-1.45%19,800
2026-02-184,480.04,505.04,470.04,475.0-15.0-0.33%13,500
2026-02-174,500.04,535.04,490.04,490.0-10.0-0.22%9,100
2026-02-164,540.04,560.04,490.04,500.0-40.0-0.88%26,900
2026-02-134,590.04,595.04,525.04,540.0-50.0-1.09%22,500
2026-02-124,515.04,590.04,460.04,590.0+75.0+1.66%41,800
2026-02-104,430.04,515.04,430.04,515.0+65.0+1.46%39,100
2026-02-094,310.04,450.04,275.04,450.0+115.0+2.65%60,000
2026-02-064,360.04,430.04,305.04,335.0-25.0-0.57%46,800
2026-02-054,395.04,460.04,360.04,360.0-45.0-1.02%49,100
2026-02-044,325.04,410.04,270.04,405.0+115.0+2.68%103,400
2026-02-034,210.04,340.04,160.04,290.0+75.0+1.78%260,900
2026-02-024,270.04,295.04,200.04,215.0-55.0-1.29%45,400
2026-01-304,345.04,345.04,225.04,270.0-35.0-0.81%48,400
2026-01-294,260.04,365.04,220.04,305.0+45.0+1.06%53,700
2026-01-284,280.04,305.04,255.04,260.0-20.0-0.47%28,200
2026-01-274,290.04,305.04,240.04,280.0-30.0-0.70%48,300
2026-01-264,305.04,325.04,270.04,310.00.00.00%30,000
2026-01-234,350.04,365.04,300.04,310.0-40.0-0.92%19,000
2026-01-224,315.04,380.04,315.04,350.0+50.0+1.16%39,700
2026-01-214,345.04,345.04,290.04,300.0-70.0-1.60%27,000
2026-01-204,285.04,370.04,270.04,370.0+85.0+1.98%27,200
2026-01-194,350.04,355.04,280.04,285.0-55.0-1.27%30,900
2026-01-164,400.04,400.04,245.04,340.0-65.0-1.48%52,000
2026-01-154,455.04,490.04,405.04,405.0-50.0-1.12%25,100
2026-01-144,475.04,500.04,435.04,455.0-20.0-0.45%40,200
2026-01-134,445.04,510.04,430.04,475.0+25.0+0.56%56,600
2026-01-094,395.04,500.04,395.04,450.0+80.0+1.83%40,500
2026-01-084,325.04,450.04,325.04,370.0+40.0+0.92%51,200
2026-01-074,450.04,540.04,325.04,330.0-135.0-3.02%110,100
2026-01-064,720.04,725.04,360.04,465.0-255.0-5.40%260,200
2026-01-054,480.04,850.04,480.04,720.0-760.0-13.87%492,500
2025-12-304,990.05,500.04,915.05,480.0+680.0+14.17%490,500
2025-12-294,780.04,800.04,750.04,800.0+15.0+0.31%22,400
2025-12-264,750.04,795.04,730.04,785.0+35.0+0.74%16,600
2025-12-254,755.04,760.04,670.04,750.0+15.0+0.32%27,100
2025-12-244,725.04,815.04,725.04,735.0+15.0+0.32%18,200
2025-12-234,630.04,800.04,600.04,720.0+85.0+1.83%48,500
2025-12-224,445.04,645.04,445.04,635.0+190.0+4.27%46,600
2025-12-194,485.04,490.04,425.04,445.0-5.0-0.11%14,900
2025-12-184,480.04,495.04,425.04,450.0-30.0-0.67%11,200
2025-12-174,535.04,555.04,465.04,480.0-45.0-0.99%13,300
2025-12-164,465.04,600.04,455.04,525.0-10.0-0.22%21,500
2025-12-154,345.04,555.04,345.04,535.0+190.0+4.37%28,900
2025-12-124,350.04,415.04,340.04,345.0+40.0+0.93%17,400
2025-12-114,480.04,495.04,305.04,305.0-175.0-3.91%36,400
2025-12-104,480.04,515.04,430.04,480.0-20.0-0.44%18,500
2025-12-094,445.04,540.04,445.04,500.0+55.0+1.24%17,800
2025-12-084,460.04,485.04,410.04,445.00.00.00%11,500
2025-12-054,400.04,485.04,370.04,445.0+15.0+0.34%12,900
2025-12-044,340.04,450.04,330.04,430.0+110.0+2.55%24,100
2025-12-034,400.04,405.04,320.04,320.0-70.0-1.59%21,800
2025-12-024,355.04,420.04,355.04,390.00.00.00%9,400
2025-12-014,420.04,435.04,330.04,390.0-40.0-0.90%24,300
2025-11-284,495.04,500.04,420.04,430.0-30.0-0.67%8,700
2025-11-274,445.04,475.04,435.04,460.0+45.0+1.02%12,900
2025-11-264,425.04,475.04,400.04,415.0-10.0-0.23%13,200
2025-11-254,465.04,515.04,340.04,425.0-80.0-1.78%36,400
2025-11-214,640.04,670.04,385.04,505.0-155.0-3.33%56,400
2025-11-204,655.04,675.04,615.04,660.0+5.0+0.11%20,600
2025-11-194,580.04,690.04,580.04,655.0+25.0+0.54%25,000
2025-11-184,545.04,640.04,525.04,630.0+55.0+1.20%49,100
2025-11-174,560.04,600.04,520.04,575.0+60.0+1.33%29,900
2025-11-144,450.04,525.04,435.04,515.0+40.0+0.89%31,300
2025-11-134,445.04,480.04,425.04,475.0+35.0+0.79%18,200
2025-11-124,390.04,445.04,365.04,440.0+80.0+1.83%25,100
2025-11-114,270.04,365.04,235.04,360.0+60.0+1.40%36,600
2025-11-104,300.04,350.04,250.04,300.0+50.0+1.18%32,600
2025-11-074,270.04,300.04,195.04,250.0+40.0+0.95%28,200
2025-11-064,190.04,210.04,160.04,210.00.00.00%21,200
2025-11-054,195.04,215.04,135.04,210.0+15.0+0.36%33,600
2025-11-044,160.04,255.04,080.04,195.0+40.0+0.96%75,100
2025-10-314,190.04,215.04,090.04,155.0-85.0-2.00%59,800
2025-10-304,245.04,260.04,115.04,240.0-50.0-1.17%75,500
2025-10-294,390.04,395.04,285.04,290.0-130.0-2.94%55,600
2025-10-284,475.04,485.04,420.04,420.0-70.0-1.56%55,700
2025-10-274,510.04,560.04,490.04,490.0-20.0-0.44%31,500
2025-10-244,545.04,595.04,490.04,510.0-35.0-0.77%54,600
2025-10-234,465.04,550.04,455.04,545.0+65.0+1.45%82,500
2025-10-224,370.04,480.04,315.04,480.0+180.0+4.19%118,600
2025-10-214,255.04,310.04,240.04,300.0+40.0+0.94%26,300
2025-10-204,250.04,280.04,235.04,260.0+65.0+1.55%45,400
2025-10-174,180.04,200.04,105.04,195.0+10.0+0.24%39,700
2025-10-164,120.04,205.04,115.04,185.0+75.0+1.82%45,400
2025-10-154,025.04,110.04,025.04,110.0+85.0+2.11%33,600
2025-10-143,975.04,050.03,975.04,025.0+5.0+0.12%61,700
2025-10-103,975.04,050.03,950.04,020.0+10.0+0.25%129,500
2025-10-094,020.04,075.03,975.04,010.0+20.0+0.50%89,200
2025-10-084,020.04,105.03,975.03,990.0-30.0-0.75%56,200
2025-10-073,985.04,020.03,980.04,020.0+15.0+0.37%29,500
2025-10-064,010.04,025.03,975.04,005.0+10.0+0.25%48,300
2025-10-033,945.03,995.03,945.03,995.0+45.0+1.14%20,500
2025-10-023,915.03,950.03,890.03,950.0+15.0+0.38%15,100
2025-10-013,930.03,935.03,880.03,935.0+5.0+0.13%30,200
2025-09-303,970.03,970.03,930.03,930.0-25.0-0.63%10,700
2025-09-293,980.03,980.03,925.03,955.0-25.0-0.63%21,200
2025-09-263,970.03,995.03,930.03,980.0+20.0+0.51%41,100
2025-09-253,970.03,980.03,935.03,960.0+5.0+0.13%55,900
2025-09-243,955.03,965.03,930.03,955.00.00.00%24,900
2025-09-223,980.04,000.03,955.03,955.00.00.00%18,300
2025-09-193,965.04,015.03,950.03,955.0-10.0-0.25%34,600
2025-09-183,970.03,985.03,945.03,965.0-5.0-0.13%11,100
2025-09-173,965.03,980.03,925.03,970.0+5.0+0.13%11,900
2025-09-163,950.03,980.03,930.03,965.0+35.0+0.89%13,200
2025-09-124,005.04,005.03,925.03,930.0——26,600

直近120営業日分を表示