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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,408.0 (23/12/13) | 1,420.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,251.0 (24/11/11) | 1,420.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,070.0 | 2,251.0 | 1,919.5 | 1,944.0 | -126.0 | -6.1 | 14,787,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,434.0 | 1,544.0 | 1,412.0 | 1,492.0 | +74.0 | +5.2 | 10,985,000 |
| 19/09 | 1,360.0 | 1,472.0 | 1,266.0 | 1,418.0 | +42.0 | +3.1 | 10,817,500 |
| 19/08 | 1,292.0 | 1,414.0 | 1,278.0 | 1,376.0 | +84.0 | +6.5 | 12,165,000 |
| 19/07 | 1,022.0 | 1,318.0 | 1,014.0 | 1,292.0 | +280.0 | +27.7 | 17,524,000 |
| 19/06 | 1,108.0 | 1,124.0 | 995.0 | 1,012.0 | -112.0 | -10.0 | 8,875,500 |
| 19/05 | 996.0 | 1,168.0 | 904.0 | 1,124.0 | +127.0 | +12.7 | 13,122,500 |
| 19/04 | 862.0 | 1,000.0 | 826.0 | 997.0 | +149.0 | +17.6 | 9,248,500 |
| 19/03 | 883.0 | 925.0 | 831.0 | 848.0 | -28.0 | -3.2 | 7,253,000 |
| 19/02 | 809.0 | 930.0 | 794.0 | 876.0 | +63.0 | +7.8 | 8,268,000 |
| 19/01 | 821.0 | 900.0 | 811.0 | 813.0 | -36.0 | -4.2 | 5,172,000 |
| 18/12 | 984.0 | 998.0 | 762.0 | 849.0 | -121.0 | -12.5 | 7,336,500 |
| 18/11 | 868.0 | 973.0 | 792.0 | 970.0 | +106.0 | +12.3 | 10,759,500 |
| 18/10 | 1,068.0 | 1,080.0 | 808.0 | 864.0 | -206.0 | -19.3 | 13,666,000 |
| 18/09 | 979.0 | 1,086.0 | 829.0 | 1,070.0 | +90.0 | +9.2 | 10,965,500 |
| 18/08 | 1,048.0 | 1,148.0 | 882.0 | 980.0 | -64.0 | -6.1 | 10,486,000 |
| 18/07 | 1,154.0 | 1,154.0 | 1,002.0 | 1,044.0 | -116.0 | -10.0 | 7,171,500 |
| 18/06 | 1,160.0 | 1,288.0 | 1,110.0 | 1,160.0 | -6.0 | -0.5 | 7,759,000 |
| 18/05 | 1,042.0 | 1,178.0 | 1,014.0 | 1,166.0 | +124.0 | +11.9 | 9,531,000 |
| 18/04 | 1,128.0 | 1,174.0 | 1,004.0 | 1,042.0 | -78.0 | -7.0 | 9,270,000 |
| 18/03 | 1,228.0 | 1,230.0 | 1,032.0 | 1,120.0 | -128.0 | -10.3 | 10,684,500 |
| 18/02 | 1,348.0 | 1,380.0 | 1,072.0 | 1,248.0 | -80.0 | -6.0 | 12,630,500 |
| 18/01 | 1,268.0 | 1,362.0 | 1,246.0 | 1,328.0 | +72.0 | +5.7 | 7,632,500 |
| 17/12 | 1,088.0 | 1,296.0 | 1,052.0 | 1,256.0 | +172.0 | +15.9 | 10,358,000 |
| 17/11 | 947.0 | 1,090.0 | 929.0 | 1,084.0 | +150.0 | +16.1 | 10,148,000 |
| 17/10 | 805.0 | 934.0 | 802.0 | 934.0 | +131.0 | +16.3 | 12,586,500 |
| 17/09 | 738.0 | 805.0 | 693.0 | 803.0 | +71.0 | +9.7 | 10,148,000 |
| 17/08 | 820.0 | 850.0 | 707.0 | 732.0 | -82.0 | -10.1 | 15,029,000 |
| 17/07 | 735.0 | 844.0 | 703.0 | 814.0 | +79.0 | +10.8 | 13,289,000 |
| 17/06 | 760.0 | 807.0 | 722.0 | 735.0 | -28.0 | -3.7 | 14,542,000 |
| 17/05 | 605.0 | 765.0 | 591.4 | 763.0 | +162.0 | +27.0 | 18,117,000 |
▶︎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
