暗号資産
FISCO BTC Index
7/25 21:21:02
17,225,055
2540 東証プライム 食料品
養命酒製造
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 2,318.0 | 2,338.0 | 2,272.0 | 2,280.0 | 49,300 | 2,280.0 |
| 2024/9/3 | 2,313.0 | 2,340.0 | 2,312.0 | 2,333.0 | 18,800 | 2,333.0 |
| 2024/9/2 | 2,316.0 | 2,322.0 | 2,305.0 | 2,317.0 | 20,500 | 2,317.0 |
| 2024/8/30 | 2,305.0 | 2,328.0 | 2,303.0 | 2,321.0 | 12,500 | 2,321.0 |
| 2024/8/29 | 2,333.0 | 2,338.0 | 2,275.0 | 2,305.0 | 36,500 | 2,305.0 |
| 2024/8/28 | 2,373.0 | 2,373.0 | 2,336.0 | 2,339.0 | 16,700 | 2,339.0 |
| 2024/8/27 | 2,360.0 | 2,385.0 | 2,360.0 | 2,380.0 | 13,800 | 2,380.0 |
| 2024/8/26 | 2,343.0 | 2,371.0 | 2,333.0 | 2,360.0 | 15,800 | 2,360.0 |
| 2024/8/23 | 2,341.0 | 2,356.0 | 2,340.0 | 2,349.0 | 13,700 | 2,349.0 |
| 2024/8/22 | 2,338.0 | 2,347.0 | 2,336.0 | 2,344.0 | 5,000 | 2,344.0 |
| 2024/8/21 | 2,338.0 | 2,342.0 | 2,331.0 | 2,335.0 | 8,300 | 2,335.0 |
| 2024/8/20 | 2,322.0 | 2,347.0 | 2,322.0 | 2,338.0 | 5,800 | 2,338.0 |
| 2024/8/19 | 2,359.0 | 2,363.0 | 2,319.0 | 2,322.0 | 11,700 | 2,322.0 |
| 2024/8/16 | 2,358.0 | 2,370.0 | 2,341.0 | 2,358.0 | 15,000 | 2,358.0 |
| 2024/8/15 | 2,338.0 | 2,357.0 | 2,334.0 | 2,357.0 | 10,200 | 2,357.0 |
| 2024/8/14 | 2,350.0 | 2,354.0 | 2,338.0 | 2,338.0 | 15,700 | 2,338.0 |
| 2024/8/13 | 2,318.0 | 2,351.0 | 2,318.0 | 2,348.0 | 14,600 | 2,348.0 |
| 2024/8/9 | 2,340.0 | 2,346.0 | 2,303.0 | 2,309.0 | 18,600 | 2,309.0 |
| 2024/8/8 | 2,327.0 | 2,345.0 | 2,309.0 | 2,309.0 | 16,100 | 2,309.0 |
| 2024/8/7 | 2,338.0 | 2,382.0 | 2,327.0 | 2,327.0 | 15,800 | 2,327.0 |