！決算発表予定日 2024/05/14
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
ー
円
取引時間外
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,622.5 | 1,649.0 | 1,609.0 | 1,648.0 | +27.0 | +1.7 | 539,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/22 | 1,627.0 | 1,667.5 | 1,613.5 | 1,653.0 | +52.0 | +3.3 | 781,700 |
| 4/19 | 1,665.0 | 1,665.0 | 1,585.0 | 1,601.0 | -71.5 | -4.3 | 1,533,700 |
| 4/18 | 1,687.0 | 1,722.5 | 1,656.0 | 1,672.5 | +11.0 | +0.7 | 1,243,500 |
| 4/17 | 1,640.0 | 1,672.0 | 1,612.0 | 1,661.5 | +16.5 | +1.0 | 987,600 |
| 4/16 | 1,650.0 | 1,650.5 | 1,615.0 | 1,645.0 | -39.5 | -2.3 | 1,263,200 |
| 4/15 | 1,650.5 | 1,687.5 | 1,643.0 | 1,684.5 | +27.0 | +1.6 | 1,265,500 |
| 4/12 | 1,738.5 | 1,741.0 | 1,642.0 | 1,657.5 | -94.0 | -5.4 | 2,797,600 |
| 4/11 | 1,764.0 | 1,766.0 | 1,741.5 | 1,751.5 | -39.0 | -2.2 | 704,200 |
| 4/10 | 1,799.0 | 1,805.0 | 1,787.5 | 1,790.5 | -8.5 | -0.5 | 480,400 |
| 4/9 | 1,830.0 | 1,833.5 | 1,796.0 | 1,799.0 | -32.0 | -1.8 | 739,400 |
| 4/8 | 1,851.5 | 1,857.5 | 1,827.0 | 1,831.0 | -20.5 | -1.1 | 571,900 |
| 4/5 | 1,857.5 | 1,884.0 | 1,843.0 | 1,851.5 | -10.5 | -0.6 | 526,800 |
| 4/4 | 1,857.0 | 1,879.5 | 1,850.0 | 1,862.0 | +10.0 | +0.5 | 355,500 |
| 4/3 | 1,830.0 | 1,874.0 | 1,815.5 | 1,852.0 | +12.0 | +0.7 | 585,000 |
| 4/2 | 1,900.5 | 1,902.5 | 1,831.0 | 1,840.0 | -72.5 | -3.8 | 901,400 |
| 4/1 | 1,910.0 | 1,930.5 | 1,884.0 | 1,912.5 | -4.5 | -0.2 | 551,000 |
| 3/29 | 1,900.0 | 1,928.5 | 1,894.5 | 1,917.0 | +21.0 | +1.1 | 494,500 |
| 3/28 | 1,930.0 | 1,950.5 | 1,890.5 | 1,896.0 | -38.5 | -2.0 | 820,200 |
| 3/27 | 1,963.5 | 1,975.5 | 1,928.5 | 1,934.5 | -26.0 | -1.3 | 1,070,600 |
| 3/26 | 1,963.5 | 1,979.0 | 1,937.0 | 1,960.5 | -53.0 | -2.6 | 985,100 |
| 3/25 | 2,007.0 | 2,066.0 | 2,004.0 | 2,013.5 | +27.0 | +1.4 | 1,748,500 |
| 3/22 | 1,944.0 | 1,995.5 | 1,938.5 | 1,986.5 | +57.5 | +3.0 | 1,164,200 |
| 3/21 | 1,950.0 | 1,961.0 | 1,923.0 | 1,929.0 | -12.0 | -0.6 | 691,500 |
| 3/19 | 1,915.0 | 1,947.0 | 1,911.0 | 1,941.0 | +19.5 | +1.0 | 687,200 |
| 3/18 | 1,887.0 | 1,932.5 | 1,865.0 | 1,921.5 | +66.5 | +3.6 | 1,120,700 |
| 3/15 | 1,830.0 | 1,859.0 | 1,826.0 | 1,855.0 | +5.5 | +0.3 | 489,200 |
| 3/14 | 1,810.0 | 1,849.5 | 1,806.0 | 1,849.5 | +22.5 | +1.2 | 571,400 |
▶︎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