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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,116.0 | 1,120.0 | 970.0 | 980.0 | -122.0 | -11.1 | 2,759,500 |
| 12/30 | 1,092.0 | 1,126.0 | 1,078.0 | 1,102.0 | +2.0 | +0.2 | 1,225,000 |
| 12/24 | 1,124.0 | 1,142.0 | 1,096.0 | 1,100.0 | -44.0 | -3.9 | 1,943,000 |
| 12/17 | 1,182.0 | 1,204.0 | 1,134.0 | 1,144.0 | -38.0 | -3.2 | 2,078,500 |
| 12/10 | 1,224.0 | 1,270.0 | 1,174.0 | 1,182.0 | -58.0 | -4.7 | 1,980,500 |
| 12/3 | 1,244.0 | 1,284.0 | 1,168.0 | 1,240.0 | -64.0 | -4.9 | 3,239,000 |
| 11/26 | 1,408.0 | 1,438.0 | 1,298.0 | 1,304.0 | -112.0 | -7.9 | 1,386,500 |
| 11/19 | 1,430.0 | 1,490.0 | 1,394.0 | 1,416.0 | +2.0 | +0.1 | 1,232,500 |
| 11/12 | 1,540.0 | 1,544.0 | 1,370.0 | 1,414.0 | -92.0 | -6.1 | 1,720,500 |
| 11/5 | 1,556.0 | 1,560.0 | 1,494.0 | 1,506.0 | -14.0 | -0.9 | 1,601,500 |
| 10/29 | 1,460.0 | 1,534.0 | 1,450.0 | 1,520.0 | +46.0 | +3.1 | 1,358,500 |
| 10/22 | 1,400.0 | 1,496.0 | 1,382.0 | 1,474.0 | +78.0 | +5.6 | 1,690,000 |
| 10/15 | 1,434.0 | 1,464.0 | 1,360.0 | 1,396.0 | -38.0 | -2.7 | 1,691,500 |
| 10/8 | 1,506.0 | 1,526.0 | 1,408.0 | 1,434.0 | -42.0 | -2.9 | 2,398,500 |
| 10/1 | 1,458.0 | 1,548.0 | 1,436.0 | 1,476.0 | +28.0 | +1.9 | 2,307,000 |
| 9/24 | 1,404.0 | 1,458.0 | 1,382.0 | 1,448.0 | +14.0 | +1.0 | 984,000 |
| 9/17 | 1,432.0 | 1,506.0 | 1,396.0 | 1,434.0 | -20.0 | -1.4 | 1,854,500 |
| 9/10 | 1,438.0 | 1,484.0 | 1,408.0 | 1,454.0 | +30.0 | +2.1 | 1,509,000 |
| 9/3 | 1,488.0 | 1,504.0 | 1,394.0 | 1,424.0 | -36.0 | -2.5 | 2,695,000 |
| 8/27 | 1,276.0 | 1,488.0 | 1,262.0 | 1,460.0 | +220.0 | +17.7 | 2,757,500 |
| 8/20 | 1,296.0 | 1,306.0 | 1,230.0 | 1,240.0 | -66.0 | -5.1 | 1,425,500 |
| 8/13 | 1,278.0 | 1,360.0 | 1,270.0 | 1,306.0 | +28.0 | +2.2 | 1,351,500 |
| 8/6 | 1,318.0 | 1,374.0 | 1,268.0 | 1,278.0 | -32.0 | -2.4 | 2,168,000 |
| 7/30 | 1,364.0 | 1,416.0 | 1,302.0 | 1,310.0 | -34.0 | -2.5 | 1,850,500 |
| 7/21 | 1,458.0 | 1,458.0 | 1,274.0 | 1,344.0 | -142.0 | -9.6 | 2,735,000 |
| 7/16 | 1,510.0 | 1,542.0 | 1,464.0 | 1,486.0 | -24.0 | -1.6 | 1,699,000 |
| 7/9 | 1,510.0 | 1,548.0 | 1,480.0 | 1,510.0 | -4.0 | -0.3 | 1,946,500 |
| 7/2 | 1,472.0 | 1,546.0 | 1,434.0 | 1,514.0 | +42.0 | +2.9 | 2,561,500 |
| 6/25 | 1,458.0 | 1,530.0 | 1,444.0 | 1,472.0 | -16.0 | -1.1 | 1,881,000 |
| 6/18 | 1,544.0 | 1,562.0 | 1,466.0 | 1,488.0 | -56.0 | -3.6 | 1,966,500 |
▶︎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
