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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 548.0 | 616.0 | 545.0 | 601.0 | +53.6 | +9.8 | 17,811,500 |
| 17/03 | 540.0 | 584.0 | 521.8 | 547.4 | +11.0 | +2.1 | 10,711,500 |
| 17/02 | 547.0 | 563.0 | 507.6 | 536.4 | -9.8 | -1.8 | 11,567,500 |
| 17/01 | 560.2 | 575.0 | 524.8 | 546.2 | -12.8 | -2.3 | 8,268,500 |
| 16/12 | 526.0 | 564.0 | 479.8 | 559.0 | +32.6 | +6.2 | 13,466,000 |
| 16/11 | 500.0 | 599.6 | 497.6 | 526.4 | +30.8 | +6.2 | 18,701,000 |
| 16/10 | 520.2 | 521.8 | 474.6 | 495.6 | -20.4 | -4.0 | 11,499,000 |
| 16/09 | 430.2 | 519.8 | 416.2 | 516.0 | +86.2 | +20.1 | 15,695,000 |
| 16/08 | 623.0 | 654.0 | 416.0 | 429.8 | -193.2 | -31.0 | 20,070,000 |
| 16/07 | 683.0 | 725.0 | 601.0 | 623.0 | -55.0 | -8.1 | 14,961,000 |
| 16/06 | 569.6 | 697.0 | 566.6 | 678.0 | +104.6 | +18.2 | 20,238,500 |
| 16/05 | 424.0 | 583.8 | 414.6 | 573.4 | +145.0 | +33.9 | 16,194,500 |
| 16/04 | 504.2 | 504.2 | 416.8 | 428.4 | -77.0 | -15.2 | 12,890,000 |
| 16/03 | 389.9 | 515.2 | 388.6 | 505.4 | +122.1 | +31.9 | 23,423,202 |
| 16/02 | 367.9 | 397.9 | 307.6 | 383.3 | +18.7 | +5.1 | 11,737,617 |
| 16/01 | 331.9 | 366.6 | 282.6 | 364.6 | +32.7 | +9.9 | 6,750,067 |
| 15/12 | 336.6 | 346.6 | 308.3 | 331.9 | -6.7 | -2.0 | 6,687,067 |
| 15/11 | 285.6 | 340.6 | 281.9 | 338.6 | +56.3 | +19.9 | 8,641,586 |
| 15/10 | 263.3 | 287.6 | 252.3 | 282.3 | +21.0 | +8.0 | 6,181,562 |
| 15/09 | 253.3 | 262.9 | 233.3 | 261.3 | +11.4 | +4.6 | 5,814,058 |
| 15/08 | 250.6 | 288.9 | 207.9 | 249.9 | -0.7 | -0.3 | 10,989,110 |
| 15/07 | 243.3 | 271.3 | 222.3 | 250.6 | +11.0 | +4.6 | 13,032,130 |
| 15/06 | 170.6 | 239.9 | 168.6 | 239.6 | +69.7 | +41.0 | 15,408,154 |
| 15/05 | 168.9 | 171.2 | 162.1 | 169.9 | +1.2 | +0.7 | 4,020,040 |
| 15/04 | 166.6 | 186.1 | 162.6 | 168.7 | +1.4 | +0.8 | 7,317,073 |
| 15/03 | 173.3 | 176.6 | 166.0 | 167.3 | -5.7 | -3.3 | 6,286,563 |
| 15/02 | 180.6 | 183.4 | 159.3 | 173.0 | -8.1 | -4.5 | 6,073,561 |
| 15/01 | 158.5 | 181.1 | 155.5 | 181.1 | +24.1 | +15.4 | 5,319,053 |
| 14/12 | 143.7 | 158.8 | 143.7 | 157.0 | +13.3 | +9.3 | 4,776,048 |
| 14/11 | 149.2 | 149.3 | 143.7 | 143.7 | -4.9 | -3.3 | 2,907,029 |
▶︎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
