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
1,926.6
円
(11:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,979.0 | 1,992.5 | 1,896.0 | 1,925.0 | -38.0 | -1.9 | 2,044,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,302.0 | 1,416.0 | 1,292.0 | 1,394.0 | +90.0 | +6.9 | 2,455,000 |
| 9/13 | 1,318.0 | 1,348.0 | 1,270.0 | 1,304.0 | -10.0 | -0.8 | 2,266,000 |
| 9/6 | 1,360.0 | 1,374.0 | 1,266.0 | 1,314.0 | -62.0 | -4.5 | 3,017,000 |
| 8/30 | 1,378.0 | 1,414.0 | 1,342.0 | 1,376.0 | -22.0 | -1.6 | 2,288,500 |
| 8/23 | 1,378.0 | 1,414.0 | 1,336.0 | 1,398.0 | +28.0 | +2.0 | 1,991,000 |
| 8/16 | 1,350.0 | 1,388.0 | 1,312.0 | 1,370.0 | +12.0 | +0.9 | 2,747,000 |
| 8/9 | 1,324.0 | 1,362.0 | 1,278.0 | 1,358.0 | +34.0 | +2.6 | 3,513,500 |
| 8/2 | 1,226.0 | 1,346.0 | 1,186.0 | 1,324.0 | +98.0 | +8.0 | 7,055,500 |
| 7/26 | 1,232.0 | 1,262.0 | 1,214.0 | 1,226.0 | -10.0 | -0.8 | 3,376,000 |
| 7/19 | 1,222.0 | 1,250.0 | 1,200.0 | 1,236.0 | +18.0 | +1.5 | 2,157,000 |
| 7/12 | 1,124.0 | 1,232.0 | 1,100.0 | 1,218.0 | +94.0 | +8.4 | 3,875,500 |
| 7/5 | 1,022.0 | 1,126.0 | 1,014.0 | 1,124.0 | +112.0 | +11.1 | 2,685,000 |
| 6/28 | 1,034.0 | 1,064.0 | 995.0 | 1,012.0 | -28.0 | -2.7 | 1,322,500 |
| 6/21 | 1,032.0 | 1,072.0 | 1,022.0 | 1,040.0 | +8.0 | +0.8 | 1,874,000 |
| 6/14 | 1,082.0 | 1,082.0 | 1,014.0 | 1,032.0 | -54.0 | -5.0 | 3,269,000 |
| 6/7 | 1,108.0 | 1,124.0 | 1,078.0 | 1,086.0 | -38.0 | -3.4 | 2,410,000 |
| 5/31 | 1,162.0 | 1,168.0 | 1,110.0 | 1,124.0 | -40.0 | -3.4 | 2,353,000 |
| 5/24 | 1,092.0 | 1,166.0 | 1,084.0 | 1,164.0 | +72.0 | +6.6 | 4,238,500 |
| 5/17 | 928.0 | 1,106.0 | 904.0 | 1,092.0 | +160.0 | +17.2 | 4,733,000 |
| 5/10 | 996.0 | 1,008.0 | 921.0 | 932.0 | -65.0 | -6.5 | 1,798,000 |
| 4/26 | 950.0 | 1,000.0 | 935.0 | 997.0 | +52.0 | +5.5 | 2,176,500 |
| 4/19 | 863.0 | 950.0 | 863.0 | 945.0 | +91.0 | +10.7 | 2,665,500 |
| 4/12 | 840.0 | 862.0 | 831.0 | 854.0 | +21.0 | +2.5 | 1,310,000 |
| 4/5 | 862.0 | 896.0 | 826.0 | 833.0 | -15.0 | -1.8 | 3,096,500 |
| 3/29 | 850.0 | 869.0 | 831.0 | 848.0 | -23.0 | -2.6 | 2,363,500 |
| 3/22 | 850.0 | 878.0 | 850.0 | 871.0 | +10.0 | +1.2 | 1,084,000 |
| 3/15 | 857.0 | 886.0 | 847.0 | 861.0 | -10.0 | -1.2 | 1,505,500 |
| 3/8 | 908.0 | 925.0 | 860.0 | 871.0 | -42.0 | -4.6 | 1,674,500 |
| 3/1 | 873.0 | 915.0 | 865.0 | 913.0 | ー | ー | 2,002,000 |
▶︎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
