！決算発表予定日 2024/05/14
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
1,691
円
(11:24)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,518.0 (23/09/29) | 1,585.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,192.5 (24/01/11) | 1,585.0 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,655.0 | 1,695.5 | 1,641.5 | 1,691.5 | +52.5 | +3.2 | 334,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,650.5 | 1,722.5 | 1,585.0 | 1,601.0 | -56.5 | -3.4 | 6,293,500 |
| 4/12 | 1,851.5 | 1,857.5 | 1,642.0 | 1,657.5 | -194.0 | -10.5 | 5,293,500 |
| 4/5 | 1,910.0 | 1,930.5 | 1,815.5 | 1,851.5 | -65.5 | -3.4 | 2,919,700 |
| 3/29 | 2,007.0 | 2,066.0 | 1,890.5 | 1,917.0 | -69.5 | -3.5 | 5,118,900 |
| 3/22 | 1,887.0 | 1,995.5 | 1,865.0 | 1,986.5 | +131.5 | +7.1 | 3,663,600 |
| 3/15 | 1,849.0 | 1,860.0 | 1,789.0 | 1,855.0 | 0 | 0.0 | 3,202,200 |
| 3/8 | 1,946.0 | 1,951.0 | 1,823.0 | 1,855.0 | -110.5 | -5.6 | 6,568,800 |
| 3/1 | 1,956.5 | 2,035.0 | 1,953.0 | 1,965.5 | +10.0 | +0.5 | 4,100,100 |
| 2/22 | 1,900.0 | 1,964.5 | 1,891.5 | 1,955.5 | +45.0 | +2.4 | 1,929,300 |
| 2/16 | 1,950.0 | 1,952.0 | 1,870.0 | 1,910.5 | -28.0 | -1.4 | 2,448,600 |
| 2/9 | 1,951.0 | 1,981.0 | 1,896.5 | 1,938.5 | -6.0 | -0.3 | 4,591,500 |
| 2/2 | 2,001.0 | 2,049.5 | 1,941.0 | 1,944.5 | -26.0 | -1.3 | 7,081,500 |
| 1/26 | 2,003.0 | 2,040.0 | 1,950.5 | 1,970.5 | -18.5 | -0.9 | 3,722,500 |
| 1/19 | 2,136.0 | 2,143.0 | 1,925.0 | 1,989.0 | -142.0 | -6.7 | 8,892,800 |
| 1/12 | 2,116.0 | 2,192.5 | 2,092.0 | 2,131.0 | +39.5 | +1.9 | 3,663,100 |
| 1/5 | 2,125.0 | 2,127.0 | 2,075.0 | 2,091.5 | -69.5 | -3.2 | 1,534,100 |
| 12/29 | 2,162.5 | 2,225.0 | 2,140.0 | 2,161.0 | +8.5 | +0.4 | 1,669,600 |
| 12/22 | 2,136.5 | 2,220.5 | 2,113.0 | 2,152.5 | -34.0 | -1.6 | 2,497,000 |
| 12/15 | 2,263.0 | 2,408.0 | 2,173.0 | 2,186.5 | -73.5 | -3.3 | 3,101,100 |
| 12/8 | 2,295.0 | 2,323.5 | 2,243.0 | 2,260.0 | -50.0 | -2.2 | 2,110,300 |
| 12/1 | 2,407.0 | 2,422.0 | 2,300.5 | 2,310.0 | -90.0 | -3.8 | 2,715,100 |
| 11/24 | 2,366.0 | 2,462.0 | 2,332.0 | 2,400.0 | +38.5 | +1.6 | 2,497,900 |
| 11/17 | 2,325.5 | 2,402.0 | 2,299.0 | 2,361.5 | +41.0 | +1.8 | 4,039,900 |
| 11/10 | 2,126.0 | 2,327.0 | 2,126.0 | 2,320.5 | +238.5 | +11.5 | 6,404,300 |
| 11/2 | 2,010.0 | 2,189.5 | 1,940.0 | 2,082.0 | +83.0 | +4.2 | 8,198,800 |
| 10/27 | 2,046.0 | 2,070.0 | 1,887.0 | 1,999.0 | -54.0 | -2.6 | 6,453,600 |
| 10/20 | 2,268.0 | 2,271.0 | 2,015.0 | 2,053.0 | -233.0 | -10.2 | 5,475,600 |
| 10/13 | 2,440.0 | 2,468.0 | 2,269.0 | 2,286.0 | -145.0 | -6.0 | 3,583,100 |
▶︎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