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 |
|---|---|
| 2,436.5 (23/11/24) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,058.0 | 2,068.0 | 1,919.5 | 1,963.0 | -123.0 | -5.9 | 3,608,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,208.0 | 2,251.0 | 2,058.0 | 2,086.0 | -118.0 | -5.4 | 3,043,700 |
| 11/8 | 2,078.5 | 2,204.0 | 2,028.0 | 2,204.0 | +125.5 | +6.0 | 5,500,200 |
| 11/1 | 1,965.5 | 2,106.5 | 1,947.5 | 2,078.5 | +132.5 | +6.8 | 6,254,600 |
| 10/25 | 2,025.0 | 2,040.0 | 1,927.0 | 1,946.0 | -61.5 | -3.1 | 3,017,500 |
| 10/18 | 1,907.0 | 2,024.0 | 1,889.5 | 2,007.5 | +128.5 | +6.8 | 3,573,400 |
| 10/11 | 1,816.5 | 1,886.0 | 1,788.5 | 1,879.0 | +102.5 | +5.8 | 3,171,400 |
| 10/4 | 1,822.5 | 1,866.5 | 1,754.0 | 1,776.5 | -71.0 | -3.8 | 2,706,000 |
| 9/27 | 1,710.0 | 1,853.0 | 1,696.0 | 1,847.5 | +131.5 | +7.7 | 2,877,900 |
| 9/20 | 1,722.5 | 1,747.0 | 1,683.5 | 1,716.0 | -3.0 | -0.2 | 2,557,200 |
| 9/13 | 1,754.5 | 1,782.0 | 1,693.0 | 1,719.0 | -75.5 | -4.2 | 2,584,100 |
| 9/6 | 1,770.5 | 1,809.5 | 1,743.5 | 1,794.5 | +33.5 | +1.9 | 2,514,100 |
| 8/30 | 1,729.0 | 1,783.0 | 1,687.5 | 1,761.0 | +45.5 | +2.7 | 4,123,700 |
| 8/23 | 1,658.0 | 1,716.5 | 1,636.5 | 1,715.5 | +36.5 | +2.2 | 2,448,600 |
| 8/16 | 1,707.5 | 1,715.0 | 1,631.5 | 1,679.0 | +11.5 | +0.7 | 2,940,800 |
| 8/9 | 1,607.5 | 1,702.5 | 1,420.0 | 1,667.5 | +73.5 | +4.6 | 8,386,000 |
| 8/2 | 1,969.0 | 1,996.0 | 1,502.0 | 1,594.0 | -342.0 | -17.7 | 6,414,100 |
| 7/26 | 2,045.0 | 2,082.0 | 1,903.0 | 1,936.0 | -97.0 | -4.8 | 4,982,800 |
| 7/19 | 1,991.0 | 2,048.0 | 1,965.0 | 2,033.0 | +58.5 | +3.0 | 3,073,900 |
| 7/12 | 1,898.0 | 1,981.5 | 1,880.5 | 1,974.5 | +85.5 | +4.5 | 3,649,100 |
| 7/5 | 1,867.5 | 1,897.5 | 1,815.0 | 1,889.0 | +21.5 | +1.2 | 2,750,700 |
| 6/28 | 1,858.0 | 1,896.0 | 1,787.0 | 1,867.5 | -1.0 | -0.1 | 3,670,700 |
| 6/21 | 1,894.0 | 1,907.5 | 1,814.0 | 1,868.5 | -13.0 | -0.7 | 4,420,800 |
| 6/14 | 1,793.0 | 1,887.0 | 1,762.0 | 1,881.5 | +107.0 | +6.0 | 3,567,100 |
| 6/7 | 1,756.0 | 1,811.5 | 1,710.0 | 1,774.5 | +38.0 | +2.2 | 2,912,200 |
| 5/31 | 1,769.0 | 1,799.5 | 1,670.0 | 1,736.5 | -32.5 | -1.8 | 3,106,300 |
| 5/24 | 1,716.5 | 1,826.0 | 1,713.5 | 1,769.0 | +55.5 | +3.2 | 4,623,700 |
| 5/17 | 1,715.0 | 1,815.0 | 1,670.0 | 1,713.5 | +2.0 | +0.1 | 5,733,600 |
| 5/10 | 1,655.0 | 1,719.5 | 1,641.5 | 1,711.5 | +72.5 | +4.4 | 3,050,200 |
| 5/2 | 1,648.0 | 1,652.5 | 1,612.5 | 1,639.0 | -9.0 | -0.6 | 2,016,600 |
| 4/26 | 1,627.0 | 1,696.0 | 1,609.0 | 1,648.0 | +47.0 | +2.9 | 3,109,500 |
▶︎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
