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
1,905.4
円
(10:16)
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 | 1,902.0 | -61.0 | -3.1 | 1,924,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 888.0 | 942.0 | 849.0 | 912.0 | +14.0 | +1.6 | 4,680,500 |
| 4/10 | 836.0 | 987.0 | 822.0 | 898.0 | +52.0 | +6.2 | 5,949,000 |
| 4/3 | 975.0 | 1,014.0 | 843.0 | 846.0 | -156.0 | -15.6 | 4,337,500 |
| 3/27 | 766.0 | 1,010.0 | 753.0 | 1,002.0 | +233.0 | +30.3 | 8,360,500 |
| 3/19 | 843.0 | 873.0 | 760.0 | 769.0 | -69.0 | -8.2 | 9,367,000 |
| 3/13 | 962.0 | 992.0 | 791.0 | 838.0 | -172.0 | -17.0 | 8,913,500 |
| 3/6 | 1,020.0 | 1,136.0 | 1,004.0 | 1,010.0 | -28.0 | -2.7 | 7,021,500 |
| 2/28 | 1,134.0 | 1,182.0 | 1,012.0 | 1,038.0 | -176.0 | -14.5 | 5,451,500 |
| 2/21 | 1,300.0 | 1,334.0 | 1,206.0 | 1,214.0 | -118.0 | -8.9 | 5,069,000 |
| 2/14 | 1,368.0 | 1,402.0 | 1,326.0 | 1,332.0 | -52.0 | -3.8 | 2,728,000 |
| 2/7 | 1,420.0 | 1,496.0 | 1,334.0 | 1,384.0 | -66.0 | -4.6 | 6,676,000 |
| 1/31 | 1,536.0 | 1,598.0 | 1,400.0 | 1,450.0 | -206.0 | -12.4 | 5,482,500 |
| 1/24 | 1,722.0 | 1,754.0 | 1,642.0 | 1,656.0 | -76.0 | -4.4 | 2,940,000 |
| 1/17 | 1,748.0 | 1,782.0 | 1,722.0 | 1,732.0 | -14.0 | -0.8 | 2,482,500 |
| 1/10 | 1,594.0 | 1,752.0 | 1,590.0 | 1,746.0 | +136.0 | +8.5 | 3,166,000 |
| 12/30 | 1,632.0 | 1,632.0 | 1,608.0 | 1,610.0 | -2.0 | -0.1 | 209,000 |
| 12/27 | 1,640.0 | 1,646.0 | 1,600.0 | 1,612.0 | -2.0 | -0.1 | 1,839,000 |
| 12/20 | 1,458.0 | 1,622.0 | 1,444.0 | 1,614.0 | +156.0 | +10.7 | 3,095,000 |
| 12/13 | 1,528.0 | 1,532.0 | 1,428.0 | 1,458.0 | -56.0 | -3.7 | 3,580,500 |
| 12/6 | 1,546.0 | 1,548.0 | 1,508.0 | 1,514.0 | -36.0 | -2.3 | 1,402,500 |
| 11/29 | 1,530.0 | 1,554.0 | 1,490.0 | 1,550.0 | +32.0 | +2.1 | 1,681,000 |
| 11/22 | 1,554.0 | 1,566.0 | 1,512.0 | 1,518.0 | -34.0 | -2.2 | 1,727,000 |
| 11/15 | 1,454.0 | 1,568.0 | 1,454.0 | 1,552.0 | +98.0 | +6.7 | 2,880,500 |
| 11/8 | 1,516.0 | 1,532.0 | 1,418.0 | 1,454.0 | -50.0 | -3.3 | 2,915,000 |
| 11/1 | 1,472.0 | 1,544.0 | 1,442.0 | 1,504.0 | +32.0 | +2.2 | 3,961,500 |
| 10/25 | 1,450.0 | 1,478.0 | 1,416.0 | 1,472.0 | +24.0 | +1.7 | 1,757,500 |
| 10/18 | 1,468.0 | 1,508.0 | 1,428.0 | 1,448.0 | -6.0 | -0.4 | 2,015,500 |
| 10/11 | 1,434.0 | 1,472.0 | 1,412.0 | 1,454.0 | +22.0 | +1.5 | 1,863,000 |
| 10/4 | 1,442.0 | 1,484.0 | 1,404.0 | 1,432.0 | -20.0 | -1.4 | 2,273,500 |
| 9/27 | 1,380.0 | 1,472.0 | 1,364.0 | 1,452.0 | +58.0 | +4.2 | 2,670,000 |
▶︎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
