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 |
|---|---|
| 2,408.0 (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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,979.0 | 1,992.5 | 1,924.0 | 1,944.0 | -19.0 | -1.0 | 2,342,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,460.0 | 1,638.0 | 1,456.0 | 1,594.0 | +144.0 | +9.9 | 5,092,000 |
| 7/29 | 1,302.0 | 1,464.0 | 1,302.0 | 1,450.0 | +164.0 | +12.8 | 3,211,500 |
| 7/22 | 1,182.0 | 1,346.0 | 1,172.0 | 1,286.0 | +106.0 | +9.0 | 3,980,500 |
| 7/15 | 1,270.0 | 1,278.0 | 1,166.0 | 1,180.0 | -80.0 | -6.4 | 3,308,500 |
| 7/8 | 1,406.0 | 1,410.0 | 1,198.0 | 1,260.0 | -140.0 | -10.0 | 4,312,000 |
| 7/1 | 1,460.0 | 1,530.0 | 1,384.0 | 1,400.0 | -48.0 | -3.3 | 2,595,500 |
| 6/24 | 1,458.0 | 1,458.0 | 1,386.0 | 1,448.0 | -4.0 | -0.3 | 1,943,000 |
| 6/17 | 1,468.0 | 1,488.0 | 1,410.0 | 1,452.0 | -52.0 | -3.5 | 2,316,000 |
| 6/10 | 1,424.0 | 1,558.0 | 1,424.0 | 1,504.0 | +70.0 | +4.9 | 3,212,000 |
| 6/3 | 1,488.0 | 1,490.0 | 1,396.0 | 1,434.0 | -26.0 | -1.8 | 2,743,500 |
| 5/27 | 1,422.0 | 1,468.0 | 1,382.0 | 1,460.0 | +44.0 | +3.1 | 2,646,000 |
| 5/20 | 1,340.0 | 1,438.0 | 1,280.0 | 1,416.0 | +96.0 | +7.3 | 3,806,500 |
| 5/13 | 1,398.0 | 1,418.0 | 1,264.0 | 1,320.0 | -88.0 | -6.3 | 3,397,000 |
| 5/6 | 1,362.0 | 1,420.0 | 1,332.0 | 1,408.0 | +34.0 | +2.5 | 1,374,000 |
| 4/28 | 1,338.0 | 1,382.0 | 1,332.0 | 1,374.0 | +14.0 | +1.0 | 1,394,000 |
| 4/22 | 1,330.0 | 1,382.0 | 1,322.0 | 1,360.0 | +28.0 | +2.1 | 2,283,000 |
| 4/15 | 1,288.0 | 1,356.0 | 1,260.0 | 1,332.0 | +28.0 | +2.2 | 2,292,500 |
| 4/8 | 1,374.0 | 1,394.0 | 1,278.0 | 1,304.0 | -40.0 | -3.0 | 3,026,000 |
| 4/1 | 1,366.0 | 1,434.0 | 1,272.0 | 1,344.0 | -18.0 | -1.3 | 4,936,000 |
| 3/25 | 1,330.0 | 1,390.0 | 1,316.0 | 1,362.0 | +42.0 | +3.2 | 1,952,500 |
| 3/18 | 1,240.0 | 1,378.0 | 1,220.0 | 1,320.0 | +94.0 | +7.7 | 4,052,500 |
| 3/11 | 1,192.0 | 1,260.0 | 1,168.0 | 1,226.0 | +14.0 | +1.2 | 2,802,000 |
| 3/4 | 1,194.0 | 1,316.0 | 1,188.0 | 1,212.0 | +30.0 | +2.5 | 4,648,000 |
| 2/25 | 1,206.0 | 1,264.0 | 1,160.0 | 1,182.0 | -28.0 | -2.3 | 4,688,500 |
| 2/18 | 1,172.0 | 1,228.0 | 1,154.0 | 1,210.0 | +18.0 | +1.5 | 3,849,000 |
| 2/10 | 1,048.0 | 1,192.0 | 1,044.0 | 1,192.0 | +124.0 | +11.6 | 5,723,000 |
| 2/4 | 911.0 | 1,082.0 | 904.0 | 1,068.0 | +157.0 | +17.2 | 5,717,500 |
| 1/28 | 990.0 | 990.0 | 900.0 | 911.0 | -85.0 | -8.5 | 3,920,000 |
| 1/21 | 976.0 | 996.0 | 945.0 | 996.0 | +25.0 | +2.6 | 3,129,500 |
| 1/14 | 981.0 | 1,036.0 | 939.0 | 971.0 | -9.0 | -0.9 | 4,047,000 |
▶︎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
