！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
(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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,655.0 | 1,695.5 | 1,641.5 | 1,679.0 | +40.0 | +2.4 | 684,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,841.5 | 1,860.0 | 1,820.0 | 1,827.0 | -23.0 | -1.2 | 480,800 |
| 3/12 | 1,811.0 | 1,850.5 | 1,789.0 | 1,850.0 | +27.0 | +1.5 | 799,600 |
| 3/11 | 1,849.0 | 1,855.0 | 1,810.5 | 1,823.0 | -32.0 | -1.7 | 861,200 |
| 3/8 | 1,860.5 | 1,874.5 | 1,844.0 | 1,855.0 | -33.0 | -1.8 | 749,300 |
| 3/7 | 1,881.0 | 1,895.0 | 1,861.0 | 1,888.0 | -5.5 | -0.3 | 1,041,200 |
| 3/6 | 1,867.0 | 1,914.0 | 1,860.5 | 1,893.5 | +35.5 | +1.9 | 1,079,900 |
| 3/5 | 1,827.0 | 1,864.0 | 1,823.0 | 1,858.0 | +33.0 | +1.8 | 1,161,200 |
| 3/4 | 1,946.0 | 1,951.0 | 1,825.0 | 1,825.0 | -140.5 | -7.2 | 2,537,200 |
| 3/1 | 1,999.0 | 2,006.0 | 1,958.5 | 1,965.5 | -34.5 | -1.7 | 787,300 |
| 2/29 | 2,020.0 | 2,024.0 | 1,981.5 | 2,000.0 | -15.5 | -0.8 | 655,700 |
| 2/28 | 2,003.0 | 2,035.0 | 1,994.0 | 2,015.5 | +10.5 | +0.5 | 642,100 |
| 2/27 | 2,017.0 | 2,020.0 | 1,984.5 | 2,005.0 | -15.5 | -0.8 | 710,500 |
| 2/26 | 1,956.5 | 2,028.0 | 1,953.0 | 2,020.5 | +65.0 | +3.3 | 1,304,500 |
| 2/22 | 1,949.0 | 1,964.5 | 1,942.0 | 1,955.5 | +15.5 | +0.8 | 579,300 |
| 2/21 | 1,939.0 | 1,946.5 | 1,913.5 | 1,940.0 | -12.5 | -0.6 | 518,700 |
| 2/20 | 1,935.0 | 1,959.0 | 1,931.5 | 1,952.5 | +24.5 | +1.3 | 425,800 |
| 2/19 | 1,900.0 | 1,934.0 | 1,891.5 | 1,928.0 | +17.5 | +0.9 | 405,500 |
| 2/16 | 1,895.0 | 1,919.0 | 1,888.0 | 1,910.5 | +13.5 | +0.7 | 497,300 |
| 2/15 | 1,920.0 | 1,922.5 | 1,870.0 | 1,897.0 | -20.0 | -1.0 | 791,600 |
| 2/14 | 1,908.0 | 1,924.5 | 1,896.5 | 1,917.0 | -7.0 | -0.4 | 584,100 |
| 2/13 | 1,950.0 | 1,952.0 | 1,916.0 | 1,924.0 | -14.5 | -0.8 | 575,600 |
| 2/9 | 1,919.0 | 1,949.0 | 1,907.0 | 1,938.5 | +8.5 | +0.4 | 682,100 |
| 2/8 | 1,919.0 | 1,934.5 | 1,896.5 | 1,930.0 | +5.0 | +0.3 | 769,000 |
| 2/7 | 1,928.0 | 1,936.0 | 1,909.0 | 1,925.0 | -3.5 | -0.2 | 716,500 |
| 2/6 | 1,980.0 | 1,981.0 | 1,912.0 | 1,928.5 | -34.0 | -1.7 | 1,382,300 |
| 2/5 | 1,951.0 | 1,974.5 | 1,941.0 | 1,962.5 | +18.0 | +0.9 | 1,041,600 |
▶︎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