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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,010.0 | 1,260.0 | 977.0 | 1,136.0 | +136.0 | +13.6 | 9,670,000 |
| 11/6 | 975.0 | 1,042.0 | 974.0 | 1,000.0 | +36.0 | +3.7 | 3,482,000 |
| 10/30 | 1,060.0 | 1,100.0 | 959.0 | 964.0 | -84.0 | -8.0 | 4,641,500 |
| 10/23 | 991.0 | 1,062.0 | 991.0 | 1,048.0 | +42.0 | +4.2 | 3,288,000 |
| 10/16 | 1,080.0 | 1,080.0 | 972.0 | 1,006.0 | -78.0 | -7.2 | 4,229,000 |
| 10/9 | 1,096.0 | 1,160.0 | 1,076.0 | 1,084.0 | +8.0 | +0.7 | 4,798,000 |
| 10/2 | 1,014.0 | 1,104.0 | 1,002.0 | 1,076.0 | +36.0 | +3.5 | 4,214,000 |
| 9/25 | 1,038.0 | 1,064.0 | 1,018.0 | 1,040.0 | -12.0 | -1.1 | 1,768,500 |
| 9/18 | 1,028.0 | 1,058.0 | 994.0 | 1,052.0 | +30.0 | +2.9 | 4,326,500 |
| 9/11 | 934.0 | 1,030.0 | 924.0 | 1,022.0 | +102.0 | +11.1 | 6,340,500 |
| 9/4 | 963.0 | 981.0 | 916.0 | 920.0 | -10.0 | -1.1 | 6,951,500 |
| 8/28 | 872.0 | 973.0 | 848.0 | 930.0 | +68.0 | +7.9 | 10,570,500 |
| 8/21 | 809.0 | 866.0 | 785.0 | 862.0 | +49.0 | +6.0 | 6,640,500 |
| 8/14 | 716.0 | 826.0 | 712.0 | 813.0 | +97.0 | +13.6 | 7,697,000 |
| 8/7 | 665.0 | 723.0 | 646.0 | 716.0 | +87.0 | +13.8 | 6,602,000 |
| 7/31 | 808.0 | 823.0 | 625.0 | 629.0 | -193.0 | -23.5 | 10,773,500 |
| 7/22 | 838.0 | 846.0 | 799.0 | 822.0 | -16.0 | -1.9 | 1,999,000 |
| 7/17 | 830.0 | 884.0 | 825.0 | 838.0 | +22.0 | +2.7 | 5,480,000 |
| 7/10 | 868.0 | 888.0 | 785.0 | 816.0 | -52.0 | -6.0 | 6,037,000 |
| 7/3 | 902.0 | 910.0 | 841.0 | 868.0 | -64.0 | -6.9 | 5,348,000 |
| 6/26 | 998.0 | 1,004.0 | 906.0 | 932.0 | -67.0 | -6.7 | 4,517,000 |
| 6/19 | 963.0 | 1,004.0 | 910.0 | 999.0 | +8.0 | +0.8 | 8,032,500 |
| 6/12 | 1,060.0 | 1,088.0 | 941.0 | 991.0 | -53.0 | -5.1 | 4,889,500 |
| 6/5 | 1,040.0 | 1,102.0 | 1,016.0 | 1,044.0 | -6.0 | -0.6 | 4,746,000 |
| 5/29 | 993.0 | 1,172.0 | 989.0 | 1,050.0 | +53.0 | +5.3 | 8,665,000 |
| 5/22 | 943.0 | 1,026.0 | 941.0 | 997.0 | +41.0 | +4.3 | 8,010,000 |
| 5/15 | 921.0 | 1,006.0 | 914.0 | 956.0 | +63.0 | +7.1 | 8,858,500 |
| 5/8 | 845.0 | 908.0 | 844.0 | 893.0 | +51.0 | +6.1 | 3,450,500 |
| 5/1 | 880.0 | 903.0 | 810.0 | 842.0 | -27.0 | -3.1 | 10,473,500 |
| 4/24 | 910.0 | 946.0 | 848.0 | 869.0 | -43.0 | -4.7 | 7,016,500 |
▶︎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
