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) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,769.0 | 1,799.5 | 1,736.0 | 1,763.0 | -6.0 | -0.3 | 1,616,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 2,459.0 | 2,479.0 | 2,268.0 | 2,431.0 | +14.0 | +0.6 | 3,521,600 |
| 9/29 | 2,322.0 | 2,518.0 | 2,308.0 | 2,417.0 | +99.0 | +4.3 | 3,514,700 |
| 9/22 | 2,330.0 | 2,366.0 | 2,292.0 | 2,318.0 | -18.0 | -0.8 | 2,168,500 |
| 9/15 | 2,410.0 | 2,420.0 | 2,282.0 | 2,336.0 | -58.0 | -2.4 | 2,962,000 |
| 9/8 | 2,372.0 | 2,422.0 | 2,356.0 | 2,394.0 | +26.0 | +1.1 | 2,657,500 |
| 9/1 | 2,234.0 | 2,368.0 | 2,156.0 | 2,368.0 | +148.0 | +6.7 | 4,439,000 |
| 8/25 | 2,248.0 | 2,304.0 | 2,210.0 | 2,220.0 | -46.0 | -2.0 | 2,969,000 |
| 8/18 | 2,406.0 | 2,470.0 | 2,252.0 | 2,266.0 | -106.0 | -4.5 | 4,923,500 |
| 8/10 | 2,170.0 | 2,378.0 | 2,098.0 | 2,372.0 | +204.0 | +9.4 | 4,888,500 |
| 8/4 | 2,240.0 | 2,260.0 | 2,034.0 | 2,168.0 | -46.0 | -2.1 | 8,616,500 |
| 7/28 | 2,238.0 | 2,252.0 | 2,174.0 | 2,214.0 | +22.0 | +1.0 | 2,246,000 |
| 7/21 | 2,200.0 | 2,284.0 | 2,180.0 | 2,192.0 | -8.0 | -0.4 | 2,346,000 |
| 7/14 | 2,008.0 | 2,256.0 | 1,990.0 | 2,200.0 | +194.0 | +9.7 | 5,278,000 |
| 7/7 | 2,116.0 | 2,130.0 | 1,976.0 | 2,006.0 | -98.0 | -4.7 | 2,847,000 |
| 6/30 | 2,148.0 | 2,148.0 | 2,058.0 | 2,104.0 | -60.0 | -2.8 | 2,769,500 |
| 6/23 | 2,182.0 | 2,216.0 | 2,126.0 | 2,164.0 | -24.0 | -1.1 | 2,883,500 |
| 6/16 | 2,134.0 | 2,220.0 | 2,114.0 | 2,188.0 | +60.0 | +2.8 | 2,902,500 |
| 6/9 | 2,196.0 | 2,196.0 | 2,082.0 | 2,128.0 | -68.0 | -3.1 | 3,061,500 |
| 6/2 | 2,116.0 | 2,196.0 | 2,026.0 | 2,196.0 | +114.0 | +5.5 | 3,530,500 |
| 5/26 | 2,088.0 | 2,178.0 | 2,018.0 | 2,082.0 | -2.0 | -0.1 | 3,525,500 |
| 5/19 | 2,018.0 | 2,142.0 | 1,984.0 | 2,084.0 | +44.0 | +2.2 | 4,133,000 |
| 5/12 | 2,048.0 | 2,056.0 | 1,922.0 | 2,040.0 | +6.0 | +0.3 | 3,919,500 |
| 5/2 | 2,018.0 | 2,038.0 | 1,998.0 | 2,034.0 | +34.0 | +1.7 | 1,379,500 |
| 4/28 | 1,978.0 | 2,058.0 | 1,970.0 | 2,000.0 | +32.0 | +1.6 | 3,729,000 |
| 4/21 | 1,922.0 | 1,976.0 | 1,888.0 | 1,968.0 | +62.0 | +3.3 | 2,676,500 |
| 4/14 | 1,910.0 | 1,984.0 | 1,894.0 | 1,906.0 | +18.0 | +1.0 | 4,286,000 |
| 4/7 | 1,890.0 | 1,932.0 | 1,862.0 | 1,888.0 | +14.0 | +0.8 | 3,047,500 |
▶︎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