2222東証P貸借
業種 食料品
寿スピリッツ 株価時系列データ
PTS
1,766.1
円
(23:40)
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 |
|---|---|
| 2,518.0 (23/09/29) | 1,585.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,192.5 (24/01/11) | 1,585.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,745.0 | 1,778.5 | 1,737.5 | 1,774.5 | +21.0 | +1.2 | 462,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,790.0 | 1,795.5 | 1,752.5 | 1,753.5 | -36.5 | -2.0 | 592,700 |
| 6/5 | 1,779.0 | 1,811.5 | 1,763.0 | 1,790.0 | +24.0 | +1.4 | 754,100 |
| 6/4 | 1,739.5 | 1,771.5 | 1,731.5 | 1,766.0 | +34.0 | +2.0 | 472,200 |
| 6/3 | 1,756.0 | 1,756.0 | 1,710.0 | 1,732.0 | -4.5 | -0.3 | 630,500 |
| 5/31 | 1,763.5 | 1,766.0 | 1,722.0 | 1,736.5 | +6.0 | +0.4 | 769,700 |
| 5/30 | 1,673.5 | 1,740.5 | 1,670.0 | 1,730.5 | +32.5 | +1.9 | 567,900 |
| 5/29 | 1,740.5 | 1,765.0 | 1,695.5 | 1,698.0 | -65.0 | -3.7 | 658,300 |
| 5/28 | 1,775.0 | 1,799.5 | 1,758.5 | 1,763.0 | -12.0 | -0.7 | 506,500 |
| 5/27 | 1,769.0 | 1,780.0 | 1,736.0 | 1,775.0 | +6.0 | +0.3 | 603,900 |
| 5/24 | 1,786.0 | 1,808.0 | 1,757.5 | 1,769.0 | -7.0 | -0.4 | 981,300 |
| 5/23 | 1,797.0 | 1,826.0 | 1,766.0 | 1,776.0 | -14.0 | -0.8 | 1,063,000 |
| 5/22 | 1,778.0 | 1,809.5 | 1,756.0 | 1,790.0 | +31.0 | +1.8 | 1,118,800 |
| 5/21 | 1,779.0 | 1,782.0 | 1,752.5 | 1,759.0 | -11.0 | -0.6 | 638,300 |
| 5/20 | 1,716.5 | 1,773.0 | 1,713.5 | 1,770.0 | +56.5 | +3.3 | 822,300 |
| 5/17 | 1,764.5 | 1,774.5 | 1,699.0 | 1,713.5 | -64.0 | -3.6 | 1,070,600 |
| 5/16 | 1,767.0 | 1,791.5 | 1,733.0 | 1,777.5 | +17.5 | +1.0 | 769,400 |
| 5/15 | 1,676.5 | 1,815.0 | 1,670.0 | 1,760.0 | +3.5 | +0.2 | 1,654,300 |
| 5/14 | 1,730.0 | 1,773.0 | 1,725.0 | 1,756.5 | +10.0 | +0.6 | 977,600 |
| 5/13 | 1,715.0 | 1,767.0 | 1,711.5 | 1,746.5 | +35.0 | +2.0 | 1,261,700 |
| 5/10 | 1,695.5 | 1,719.5 | 1,689.0 | 1,711.5 | +27.0 | +1.6 | 980,000 |
| 5/9 | 1,655.0 | 1,700.5 | 1,651.0 | 1,684.5 | +17.5 | +1.1 | 642,600 |
| 5/8 | 1,688.0 | 1,703.0 | 1,667.0 | 1,667.0 | -12.0 | -0.7 | 742,800 |
| 5/7 | 1,655.0 | 1,695.5 | 1,641.5 | 1,679.0 | +40.0 | +2.4 | 684,800 |
| 5/2 | 1,641.5 | 1,651.5 | 1,630.5 | 1,639.0 | +4.0 | +0.2 | 452,100 |
| 5/1 | 1,647.0 | 1,647.0 | 1,612.5 | 1,635.0 | +4.5 | +0.3 | 760,800 |
| 4/30 | 1,648.0 | 1,652.5 | 1,614.0 | 1,630.5 | -17.5 | -1.1 | 803,700 |
| 4/26 | 1,622.5 | 1,649.0 | 1,609.0 | 1,648.0 | +27.0 | +1.7 | 539,200 |
| 4/25 | 1,661.0 | 1,663.5 | 1,621.0 | 1,621.0 | -49.0 | -2.9 | 479,000 |
| 4/24 | 1,687.0 | 1,696.0 | 1,662.5 | 1,670.0 | -4.0 | -0.2 | 669,500 |
| 4/23 | 1,675.0 | 1,692.0 | 1,663.0 | 1,674.0 | +21.0 | +1.3 | 640,100 |
▶︎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