日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

寿スピリッツ(2222)の株価時系列情報

寿スピリッツ(2222)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 1,665 1,665 1,585 1,601 1,533,700
2024/04/18 1,687 1,723 1,656 1,673 1,243,500
2024/04/17 1,640 1,672 1,612 1,662 987,600
2024/04/16 1,650 1,651 1,615 1,645 1,263,200
2024/04/15 1,651 1,688 1,643 1,685 1,265,500
2024/04/12 1,739 1,741 1,642 1,658 2,797,600
2024/04/11 1,764 1,766 1,742 1,752 704,200
2024/04/10 1,799 1,805 1,788 1,791 480,400
2024/04/09 1,830 1,834 1,796 1,799 739,400
2024/04/08 1,852 1,858 1,827 1,831 571,900
2024/04/05 1,858 1,884 1,843 1,852 526,800
2024/04/04 1,857 1,880 1,850 1,862 355,500
2024/04/03 1,830 1,874 1,816 1,852 585,000
2024/04/02 1,901 1,903 1,831 1,840 901,400
2024/04/01 1,910 1,931 1,884 1,913 551,000
2024/03/29 1,900 1,929 1,895 1,917 494,500
2024/03/28 1,930 1,951 1,891 1,896 820,200
2024/03/27 1,964 1,976 1,929 1,935 1,070,600
2024/03/26 1,964 1,979 1,937 1,961 985,100
2024/03/25 2,007 2,066 2,004 2,014 1,748,500
2024/03/22 1,944 1,996 1,939 1,987 1,164,200
2024/03/21 1,950 1,961 1,923 1,929 691,500
2024/03/19 1,915 1,947 1,911 1,941 687,200
2024/03/18 1,887 1,933 1,865 1,922 1,120,700
2024/03/15 1,830 1,859 1,826 1,855 489,200
2024/03/14 1,810 1,850 1,806 1,850 571,400
2024/03/13 1,842 1,860 1,820 1,827 480,800
2024/03/12 1,811 1,851 1,789 1,850 799,600
2024/03/11 1,849 1,855 1,811 1,823 861,200
2024/03/08 1,861 1,875 1,844 1,855 749,300
2024/03/07 1,881 1,895 1,861 1,888 1,041,200
2024/03/06 1,867 1,914 1,861 1,894 1,079,900
2024/03/05 1,827 1,864 1,823 1,858 1,161,200
2024/03/04 1,946 1,951 1,825 1,825 2,537,200
2024/03/01 1,999 2,006 1,959 1,966 787,300
2024/02/29 2,020 2,024 1,982 2,000 655,700
2024/02/28 2,003 2,035 1,994 2,016 642,100
2024/02/27 2,017 2,020 1,985 2,005 710,500
2024/02/26 1,957 2,028 1,953 2,021 1,304,500
2024/02/22 1,949 1,965 1,942 1,956 579,300
2024/02/21 1,939 1,947 1,914 1,940 518,700
2024/02/20 1,935 1,959 1,932 1,953 425,800
2024/02/19 1,900 1,934 1,892 1,928 405,500
2024/02/16 1,895 1,919 1,888 1,911 497,300
2024/02/15 1,920 1,923 1,870 1,897 791,600
2024/02/14 1,908 1,925 1,897 1,917 584,100
2024/02/13 1,950 1,952 1,916 1,924 575,600
2024/02/09 1,919 1,949 1,907 1,939 682,100
2024/02/08 1,919 1,935 1,897 1,930 769,000
2024/02/07 1,928 1,936 1,909 1,925 716,500
2024/02/06 1,980 1,981 1,912 1,929 1,382,300
2024/02/05 1,951 1,975 1,941 1,963 1,041,600
2024/02/02 2,005 2,050 1,941 1,945 2,953,700
2024/02/01 1,990 2,006 1,966 1,986 1,297,200
2024/01/31 1,995 1,998 1,962 1,996 1,071,500
2024/01/30 2,005 2,033 1,999 2,005 1,075,400
2024/01/29 2,001 2,008 1,983 1,990 683,700
2024/01/26 1,967 1,993 1,963 1,971 606,400
2024/01/25 1,985 1,990 1,951 1,983 767,600
2024/01/24 1,987 1,988 1,963 1,982 879,900
2024/01/23 2,023 2,040 1,992 2,002 717,300
2024/01/22 2,003 2,019 1,984 2,016 751,300
2024/01/19 1,998 2,028 1,983 1,989 1,147,400
2024/01/18 1,937 2,007 1,925 1,994 1,434,600
2024/01/17 1,997 2,010 1,939 1,939 2,158,600
2024/01/16 2,071 2,071 1,985 2,002 3,432,000
2024/01/15 2,136 2,143 2,098 2,121 720,200
2024/01/12 2,156 2,166 2,096 2,131 849,300
2024/01/11 2,120 2,193 2,093 2,149 1,301,600
2024/01/10 2,142 2,142 2,106 2,113 761,100
2024/01/09 2,116 2,124 2,092 2,122 751,100
2024/01/05 2,114 2,124 2,091 2,092 711,500
2024/01/04 2,125 2,127 2,075 2,107 822,600
2023/12/29 2,149 2,169 2,140 2,161 277,200
2023/12/28 2,170 2,170 2,148 2,164 186,100
2023/12/27 2,180 2,180 2,150 2,166 442,800
2023/12/26 2,210 2,225 2,172 2,181 338,700
2023/12/25 2,163 2,200 2,159 2,200 424,800
2023/12/22 2,143 2,169 2,134 2,153 303,500
2023/12/21 2,120 2,144 2,113 2,136 487,200
2023/12/20 2,210 2,218 2,160 2,160 488,800
2023/12/19 2,173 2,221 2,164 2,215 593,200
2023/12/18 2,137 2,182 2,114 2,167 624,300
2023/12/15 2,229 2,239 2,173 2,187 974,700
2023/12/14 2,321 2,339 2,234 2,245 691,300
2023/12/13 2,365 2,408 2,322 2,339 568,100
2023/12/12 2,310 2,367 2,297 2,349 518,600
2023/12/11 2,263 2,290 2,249 2,289 348,400
2023/12/08 2,266 2,281 2,243 2,260 490,100
2023/12/07 2,273 2,306 2,256 2,260 409,700
2023/12/06 2,273 2,324 2,270 2,316 418,100
2023/12/05 2,296 2,296 2,266 2,273 396,500
2023/12/04 2,295 2,311 2,269 2,296 395,900
2023/12/01 2,346 2,348 2,305 2,310 411,400
2023/11/30 2,326 2,351 2,315 2,348 618,500
2023/11/29 2,350 2,356 2,322 2,324 598,400
2023/11/28 2,332 2,340 2,301 2,323 468,800
2023/11/27 2,407 2,422 2,333 2,344 618,000
2023/11/24 2,437 2,437 2,396 2,400 442,000
2023/11/22 2,398 2,462 2,395 2,423 793,800
2023/11/21 2,362 2,406 2,332 2,404 733,700
2023/11/20 2,366 2,401 2,363 2,372 528,400
2023/11/17 2,332 2,370 2,305 2,362 717,000
2023/11/16 2,361 2,391 2,324 2,332 748,100
2023/11/15 2,368 2,402 2,361 2,377 834,600
2023/11/14 2,360 2,401 2,340 2,359 859,500
2023/11/13 2,326 2,370 2,299 2,342 880,700
2023/11/10 2,287 2,321 2,242 2,321 980,700
2023/11/09 2,234 2,327 2,225 2,321 1,521,900
2023/11/08 2,196 2,197 2,150 2,169 920,400
2023/11/07 2,185 2,222 2,135 2,141 1,289,800
2023/11/06 2,126 2,244 2,126 2,221 1,691,500
2023/11/02 2,088 2,190 2,075 2,082 3,597,500
2023/11/01 2,049 2,049 1,999 2,031 1,426,600
2023/10/31 1,981 2,006 1,940 1,993 953,100
2023/10/30 2,010 2,055 1,958 1,981 2,221,600
2023/10/27 1,972 1,999 1,953 1,999 647,500
2023/10/26 1,979 1,997 1,945 1,955 829,600
2023/10/25 1,985 2,009 1,945 1,991 1,411,400
2023/10/24 2,067 2,070 1,887 1,958 2,827,600
2023/10/23 2,046 2,064 1,988 2,017 737,500
2023/10/20 2,081 2,119 2,051 2,053 764,800
2023/10/19 2,040 2,109 2,015 2,099 1,098,400
2023/10/18 2,080 2,113 2,043 2,112 1,296,600
2023/10/17 2,177 2,196 2,090 2,101 1,344,200
2023/10/16 2,268 2,271 2,172 2,181 971,600
2023/10/13 2,302 2,306 2,269 2,286 625,900
2023/10/12 2,414 2,431 2,330 2,330 855,300
2023/10/11 2,415 2,468 2,401 2,416 948,900
2023/10/10 2,440 2,443 2,321 2,397 1,153,000
2023/10/06 2,399 2,448 2,383 2,431 638,800
2023/10/05 2,333 2,393 2,310 2,393 772,500
2023/10/04 2,340 2,340 2,268 2,270 819,400
2023/10/03 2,429 2,435 2,367 2,371 454,600
2023/10/02 2,459 2,479 2,408 2,415 836,300
2023/09/29 2,508 2,518 2,394 2,417 1,099,700
2023/09/28 2,361 2,474 2,353 2,468 952,000
2023/09/28 1 -> 5.00 分割
2023/09/27 11,700 11,870 11,620 11,870 103,700
2023/09/26 11,920 11,920 11,700 11,720 84,100
2023/09/25 11,610 11,940 11,540 11,910 104,800
2023/09/22 11,500 11,670 11,460 11,590 107,800
2023/09/21 11,630 11,750 11,490 11,550 98,800
2023/09/20 11,740 11,770 11,560 11,600 111,500
2023/09/19 11,650 11,830 11,550 11,740 115,600
2023/09/15 11,660 11,690 11,520 11,680 138,600
2023/09/14 11,540 11,720 11,410 11,640 111,700
2023/09/13 11,730 11,770 11,450 11,470 174,700
2023/09/12 11,930 12,080 11,820 11,860 100,200
2023/09/11 12,050 12,100 11,900 11,950 67,200
2023/09/08 11,990 12,080 11,880 11,970 87,800
2023/09/07 11,950 12,020 11,830 11,940 90,500
2023/09/06 11,950 12,110 11,900 11,990 101,900
2023/09/05 11,910 12,070 11,840 11,950 121,700
2023/09/04 11,860 11,990 11,780 11,910 129,600
2023/09/01 11,500 11,840 11,410 11,840 239,900
2023/08/31 11,050 11,490 11,050 11,430 270,500
2023/08/30 11,000 11,000 10,880 10,920 101,200
2023/08/29 10,950 11,050 10,900 11,000 91,400
2023/08/28 11,170 11,170 10,780 10,960 184,800
2023/08/25 11,070 11,270 11,050 11,100 89,400
2023/08/24 11,290 11,360 11,090 11,150 102,600
2023/08/23 11,200 11,300 11,060 11,290 183,300
2023/08/22 11,470 11,470 11,230 11,320 111,600
2023/08/21 11,240 11,520 11,210 11,480 106,900
2023/08/18 11,720 11,740 11,260 11,330 201,700
2023/08/17 12,170 12,260 11,780 11,900 164,500
2023/08/16 11,690 12,110 11,570 12,080 155,100
2023/08/15 11,900 12,000 11,660 11,760 159,600
2023/08/14 12,030 12,350 11,800 11,870 303,800
2023/08/10 11,350 11,890 11,340 11,860 378,300
2023/08/09 10,510 11,290 10,490 11,240 343,200
2023/08/08 10,680 10,720 10,530 10,610 101,000
2023/08/07 10,850 10,890 10,560 10,680 155,200
2023/08/04 10,400 10,890 10,350 10,840 299,900
2023/08/03 10,360 10,430 10,200 10,410 278,900
2023/08/02 11,300 11,300 10,170 10,450 818,400
2023/08/01 10,950 11,070 10,860 10,900 166,100
2023/07/31 11,200 11,220 10,760 10,810 160,000
2023/07/28 10,910 11,150 10,870 11,070 125,600
2023/07/27 10,970 11,130 10,970 11,040 66,600
2023/07/26 11,100 11,150 10,950 11,010 83,600
2023/07/25 11,200 11,210 11,010 11,030 75,900
2023/07/24 11,190 11,260 11,060 11,200 97,500
2023/07/21 11,010 11,030 10,900 10,960 73,400
2023/07/20 11,350 11,350 11,010 11,050 122,000
2023/07/19 11,340 11,420 11,180 11,240 128,100
2023/07/18 11,000 11,350 10,930 11,240 145,700
2023/07/14 11,080 11,280 10,910 11,000 236,100
2023/07/13 10,440 11,010 10,410 10,950 486,100
2023/07/12 10,230 10,230 10,040 10,090 81,100
2023/07/11 10,080 10,280 10,050 10,160 123,300
2023/07/10 10,040 10,140 9,950 10,020 129,000
2023/07/07 9,980 10,150 9,880 10,030 112,100
2023/07/06 10,040 10,140 9,970 10,080 121,800
2023/07/05 10,380 10,380 10,080 10,120 129,000
2023/07/04 10,380 10,470 10,240 10,420 100,100
2023/07/03 10,580 10,650 10,380 10,380 106,400
2023/06/30 10,460 10,550 10,380 10,520 68,700
2023/06/29 10,660 10,660 10,490 10,520 74,600
2023/06/28 10,480 10,670 10,450 10,560 131,900

このページの先頭へ