！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
1,687.5
円
(21:42)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,655.0 | 1,695.5 | 1,641.5 | 1,679.0 | +40.0 | +2.4 | 1,369,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,639.0 | -0.6 | 1,630.0 | 2,016,600 | ー | ー | ー |
| 4/26 | 1,648.0 | +2.9 | 1,655.3 | 3,109,500 | 99,400 | 1,233,400 | 12.41 |
| 4/19 | 1,601.0 | -3.4 | 1,648.4 | 6,293,500 | 98,300 | 1,245,800 | 12.67 |
| 4/12 | 1,657.5 | -10.5 | 1,731.5 | 5,293,500 | 109,400 | 1,290,400 | 11.80 |
| 4/5 | 1,851.5 | -3.4 | 1,865.0 | 2,919,700 | 108,600 | 1,074,200 | 9.89 |
| 3/29 | 1,917.0 | -3.5 | 1,971.3 | 5,118,900 | 123,800 | 1,010,700 | 8.16 |
| 3/22 | 1,986.5 | +7.1 | 1,940.7 | 3,663,600 | 634,900 | 1,001,500 | 1.58 |
| 3/15 | 1,855.0 | 0.0 | 1,832.9 | 3,202,200 | 429,700 | 1,123,700 | 2.62 |
| 3/8 | 1,855.0 | -5.6 | 1,870.9 | 6,568,800 | 319,000 | 1,155,700 | 3.62 |
| 3/1 | 1,965.5 | +0.5 | 1,998.4 | 4,100,100 | 206,600 | 1,065,500 | 5.16 |
| 2/22 | 1,955.5 | +2.4 | 1,939.3 | 1,929,300 | 149,200 | 1,108,200 | 7.43 |
| 2/16 | 1,910.5 | -1.4 | 1,906.5 | 2,448,600 | 163,900 | 1,145,300 | 6.99 |
| 2/9 | 1,938.5 | -0.3 | 1,935.0 | 4,591,500 | 143,400 | 1,216,600 | 8.48 |
| 2/2 | 1,944.5 | -1.3 | 1,987.5 | 7,081,500 | 158,200 | 1,294,000 | 8.18 |
| 1/26 | 1,970.5 | -0.9 | 1,987.2 | 3,722,500 | 135,600 | 934,400 | 6.89 |
| 1/19 | 1,989.0 | -6.7 | 2,001.9 | 8,892,800 | 143,500 | 892,000 | 6.22 |
| 1/12 | 2,131.0 | +1.9 | 2,127.6 | 3,663,100 | 155,300 | 576,800 | 3.71 |
| 1/5 | 2,091.5 | -3.2 | 2,102.4 | 1,534,100 | ー | ー | ー |
| 12/29 | 2,161.0 | +0.4 | 2,174.1 | 1,669,600 | 156,800 | 489,000 | 3.12 |
| 12/22 | 2,152.5 | -1.6 | 2,164.8 | 2,497,000 | 174,300 | 505,400 | 2.90 |
| 12/15 | 2,186.5 | -3.3 | 2,276.3 | 3,101,100 | 199,100 | 462,100 | 2.32 |
| 12/8 | 2,260.0 | -2.2 | 2,278.4 | 2,110,300 | 187,800 | 478,900 | 2.55 |
| 12/1 | 2,310.0 | -3.8 | 2,337.7 | 2,715,100 | 207,500 | 554,400 | 2.67 |
| 11/24 | 2,400.0 | +1.6 | 2,401.4 | 2,497,900 | 206,600 | 555,500 | 2.69 |
| 11/17 | 2,361.5 | +1.8 | 2,357.9 | 4,039,900 | 206,100 | 570,400 | 2.77 |
| 11/10 | 2,320.5 | +11.5 | 2,222.9 | 6,404,300 | 207,100 | 735,900 | 3.55 |
| 11/2 | 2,082.0 | +4.2 | 2,055.7 | 8,198,800 | 219,300 | 818,100 | 3.73 |
| 10/27 | 1,999.0 | -2.6 | 1,973.6 | 6,453,600 | 202,600 | 732,500 | 3.62 |
| 10/20 | 2,053.0 | -10.2 | 2,111.4 | 5,475,600 | 239,600 | 733,800 | 3.06 |
| 10/13 | 2,286.0 | -6.0 | 2,369.2 | 3,583,100 | 387,600 | 595,500 | 1.54 |
▶︎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