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
1,905.1
円
(09:28)
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 | 1,903.0 | 1,906.0 | -164.0 | -7.9 | 14,312,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 25.3 | 25.6 | 23.9 | 24.6 | +0.6 | +2.5 | 1,080,011 |
| 04/09 | 26.5 | 28.5 | 23.9 | 24.0 | -2.5 | -9.4 | 1,020,010 |
| 04/08 | 27.6 | 27.6 | 23.6 | 26.5 | -1.1 | -4.0 | 1,080,011 |
| 04/07 | 19.6 | 31.3 | 19.6 | 27.6 | +8.0 | +40.8 | 4,110,041 |
| 04/06 | 16.6 | 19.6 | 15.6 | 19.6 | +3.0 | +18.1 | 1,020,010 |
| 04/05 | 14.8 | 17.6 | 14.8 | 16.6 | +2.2 | +15.3 | 1,890,019 |
| 04/04 | 15.6 | 15.6 | 14.4 | 14.4 | -2.2 | -13.3 | 960,010 |
| 04/03 | 16.3 | 17.3 | 15.9 | 16.6 | 0 | 0.0 | 810,008 |
| 04/02 | 15.4 | 16.6 | 14.1 | 16.6 | +3.3 | +24.8 | 570,006 |
| 04/01 | 13.9 | 13.9 | 13.1 | 13.3 | -0.6 | -4.3 | 600,006 |
| 03/12 | 12.2 | 14.2 | 11.9 | 13.9 | +2.0 | +16.8 | 810,008 |
| 03/11 | 12.3 | 13.1 | 11.6 | 11.9 | +0.4 | +3.5 | 720,007 |
| 03/10 | 11.5 | 12.6 | 11.3 | 11.5 | 0 | 0.0 | 570,006 |
| 03/09 | 10.8 | 11.5 | 10.7 | 11.5 | +0.2 | +1.8 | 600,006 |
| 03/08 | 10.3 | 11.6 | 10.1 | 11.3 | +1.0 | +9.7 | 870,009 |
| 03/07 | 11.0 | 11.3 | 10.3 | 10.3 | +0.3 | +3.0 | 510,005 |
| 03/06 | 10.3 | 10.8 | 9.9 | 10.0 | -0.2 | -2.0 | 900,009 |
| 03/05 | 11.3 | 11.3 | 10.2 | 10.2 | -0.2 | -1.9 | 570,006 |
| 03/04 | 11.4 | 12.1 | 10.4 | 10.4 | 0 | 0.0 | 390,004 |
| 03/03 | 10.1 | 12.8 | 10.1 | 10.4 | -1.9 | -15.5 | 480,005 |
| 03/02 | 10.8 | 12.3 | 9.3 | 12.3 | +2.8 | +29.5 | 630,006 |
| 03/01 | 15.2 | 15.2 | 9.5 | 9.5 | -2.3 | -19.5 | 480,005 |
| 02/12 | 9.1 | 11.8 | 8.8 | 11.8 | +3.4 | +40.5 | 780,008 |
| 02/11 | 8.9 | 9.6 | 8.4 | 8.4 | -0.5 | -5.6 | 750,007 |
| 02/10 | 10.7 | 11.3 | 8.9 | 8.9 | -2.3 | -20.5 | 1,170,012 |
| 02/09 | 12.6 | 12.7 | 10.9 | 11.2 | -1.6 | -12.5 | 750,007 |
| 02/08 | 11.6 | 12.8 | 11.4 | 12.8 | +1.2 | +10.3 | 810,008 |
| 02/07 | 12.1 | 13.0 | 11.6 | 11.6 | -0.4 | -3.3 | 1,020,010 |
| 02/06 | 12.3 | 13.2 | 12.0 | 12.0 | +0.1 | +0.8 | 420,004 |
| 02/05 | 12.4 | 12.6 | 11.9 | 11.9 | +0.1 | +0.9 | 450,004 |
▶︎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
