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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 146.8 | 149.5 | 135.8 | 148.6 | +1.7 | +1.2 | 4,308,043 |
| 14/09 | 151.7 | 151.9 | 146.1 | 146.9 | -4.0 | -2.7 | 4,380,044 |
| 14/08 | 155.9 | 159.9 | 144.9 | 150.9 | -5.3 | -3.4 | 6,126,061 |
| 14/07 | 164.5 | 166.5 | 148.3 | 156.2 | -6.5 | -4.0 | 10,540,605 |
| 14/06 | 146.7 | 162.9 | 145.6 | 162.7 | +14.5 | +9.8 | 12,085,620 |
| 14/05 | 141.3 | 178.0 | 141.3 | 148.2 | +7.8 | +5.6 | 36,762,366 |
| 14/04 | 136.1 | 144.7 | 130.0 | 140.4 | +6.6 | +4.9 | 6,945,069 |
| 14/03 | 125.4 | 136.1 | 117.8 | 133.8 | +8.4 | +6.7 | 7,227,072 |
| 14/02 | 124.0 | 128.2 | 110.3 | 125.4 | -1.6 | -1.3 | 3,511,535 |
| 14/01 | 123.3 | 133.1 | 119.3 | 127.0 | +7.4 | +6.2 | 4,677,047 |
| 13/12 | 94.8 | 128.0 | 94.7 | 119.6 | +24.5 | +25.8 | 15,685,656 |
| 13/11 | 86.1 | 97.3 | 83.9 | 95.1 | +9.6 | +11.2 | 4,884,049 |
| 13/10 | 85.5 | 87.2 | 83.3 | 85.5 | 0 | 0.0 | 2,134,521 |
| 13/09 | 83.3 | 86.6 | 82.9 | 85.5 | +1.9 | +2.3 | 1,366,514 |
| 13/08 | 86.5 | 87.3 | 82.2 | 83.6 | -3.0 | -3.5 | 1,878,019 |
| 13/07 | 79.8 | 88.0 | 79.0 | 86.6 | +7.9 | +10.0 | 3,465,035 |
| 13/06 | 79.4 | 79.9 | 71.1 | 78.7 | -0.6 | -0.8 | 3,123,031 |
| 13/05 | 85.1 | 90.2 | 78.5 | 79.3 | -5.1 | -6.0 | 7,732,577 |
| 13/04 | 78.6 | 86.3 | 73.9 | 84.4 | +4.9 | +6.2 | 11,629,616 |
| 13/03 | 78.6 | 97.4 | 77.9 | 79.5 | +0.6 | +0.8 | 7,132,571 |
| 13/02 | 70.7 | 78.9 | 69.4 | 78.9 | +8.2 | +11.6 | 2,035,520 |
| 13/01 | 66.9 | 71.2 | 66.5 | 70.7 | +4.2 | +6.3 | 2,124,021 |
| 12/12 | 62.5 | 68.3 | 62.3 | 66.5 | +4.2 | +6.7 | 2,472,025 |
| 12/11 | 60.7 | 62.9 | 59.6 | 62.3 | +1.4 | +2.3 | 1,570,516 |
| 12/10 | 57.3 | 62.1 | 56.6 | 60.9 | +4.0 | +7.0 | 1,843,518 |
| 12/09 | 56.2 | 57.6 | 55.9 | 56.9 | +1.0 | +1.8 | 681,007 |
| 12/08 | 55.6 | 56.4 | 54.6 | 55.9 | +0.3 | +0.5 | 943,509 |
| 12/07 | 55.5 | 56.9 | 54.6 | 55.6 | +0.2 | +0.4 | 900,009 |
| 12/06 | 53.1 | 55.4 | 52.6 | 55.4 | +2.1 | +3.9 | 889,509 |
| 12/05 | 54.9 | 55.4 | 52.7 | 53.3 | -1.6 | -2.9 | 682,507 |
▶︎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
