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
2025/09/12 1,820 1,835 1,809 1,809 500,300
2025/09/11 1,824 1,824 1,809 1,821 417,700
2025/09/10 1,833 1,838 1,815 1,833 394,400
2025/09/09 1,860 1,868 1,821 1,822 549,300
2025/09/08 1,854 1,863 1,836 1,846 604,300
2025/09/05 1,812 1,825 1,806 1,825 488,800
2025/09/04 1,814 1,822 1,806 1,820 780,600
2025/09/03 1,812 1,819 1,803 1,805 522,500
2025/09/02 1,830 1,838 1,809 1,815 697,300
2025/09/01 1,811 1,842 1,811 1,834 449,800
2025/08/29 1,855 1,859 1,809 1,825 1,009,800
2025/08/28 1,858 1,870 1,847 1,856 470,600
2025/08/27 1,855 1,860 1,835 1,860 561,300
2025/08/26 1,850 1,876 1,832 1,864 762,300
2025/08/25 1,863 1,871 1,855 1,855 550,900
2025/08/22 1,872 1,877 1,856 1,858 729,000
2025/08/21 1,912 1,914 1,859 1,871 1,118,300
2025/08/20 1,915 1,927 1,906 1,909 492,400
2025/08/19 1,924 1,930 1,909 1,915 370,700
2025/08/18 1,905 1,939 1,902 1,923 550,800
2025/08/15 1,895 1,906 1,887 1,903 603,300
2025/08/14 1,915 1,921 1,890 1,899 784,500
2025/08/13 1,926 1,940 1,921 1,921 532,400
2025/08/12 1,945 1,953 1,915 1,935 573,500
2025/08/08 1,930 1,946 1,923 1,938 585,000
2025/08/07 1,924 1,959 1,923 1,934 760,900
2025/08/06 1,900 1,928 1,886 1,928 1,298,500
2025/08/05 1,934 1,957 1,904 1,905 1,598,800
2025/08/04 1,915 1,972 1,910 1,968 2,334,300
2025/08/01 2,060 2,078 2,032 2,055 987,500
2025/07/31 2,072 2,080 2,031 2,033 574,500
2025/07/30 2,018 2,063 2,017 2,060 637,800
2025/07/29 2,011 2,024 1,998 2,008 471,900
2025/07/28 2,003 2,048 2,001 2,024 548,900
2025/07/25 2,032 2,041 2,007 2,014 617,100
2025/07/24 2,045 2,045 2,020 2,025 592,500
2025/07/23 2,070 2,072 2,014 2,034 801,200
2025/07/22 2,043 2,089 2,042 2,058 448,600
2025/07/18 2,065 2,075 2,049 2,062 455,700
2025/07/17 2,060 2,070 2,042 2,059 376,800
2025/07/16 2,040 2,092 2,039 2,086 404,400
2025/07/15 2,087 2,088 2,045 2,046 377,500
2025/07/14 2,076 2,109 2,059 2,087 657,900
2025/07/11 2,078 2,119 2,058 2,070 1,037,800
2025/07/10 2,059 2,088 2,031 2,054 934,200
2025/07/09 2,037 2,070 2,021 2,045 1,036,600
2025/07/08 2,014 2,022 1,989 2,007 496,900
2025/07/07 1,990 2,023 1,988 2,016 548,100
2025/07/04 2,032 2,036 1,985 1,987 1,073,800
2025/07/03 2,031 2,055 2,030 2,030 564,000
2025/07/02 2,031 2,063 2,025 2,041 747,000
2025/07/01 2,044 2,062 2,031 2,033 609,100
2025/06/30 2,111 2,112 2,058 2,058 874,900
2025/06/27 2,100 2,112 2,080 2,110 757,700
2025/06/26 2,193 2,194 2,109 2,109 822,000
2025/06/25 2,081 2,220 2,079 2,195 1,289,800
2025/06/24 2,097 2,109 2,071 2,076 466,400
2025/06/23 2,055 2,065 2,022 2,065 420,400
2025/06/20 2,072 2,093 2,051 2,066 1,136,700
2025/06/19 2,099 2,106 2,060 2,073 504,600
2025/06/18 2,104 2,119 2,090 2,101 644,100
2025/06/17 2,111 2,120 2,091 2,095 536,500
2025/06/16 2,149 2,153 2,106 2,124 777,500
2025/06/13 2,180 2,203 2,146 2,153 728,200
2025/06/12 2,181 2,210 2,180 2,180 683,500
2025/06/11 2,200 2,203 2,178 2,181 434,000
2025/06/10 2,222 2,226 2,200 2,205 487,300
2025/06/09 2,250 2,255 2,204 2,214 523,600
2025/06/06 2,243 2,253 2,225 2,233 549,000
2025/06/05 2,288 2,300 2,216 2,246 713,200
2025/06/04 2,306 2,323 2,296 2,311 384,800
2025/06/03 2,308 2,347 2,305 2,317 368,700
2025/06/02 2,318 2,348 2,309 2,333 337,600
2025/05/30 2,319 2,349 2,316 2,333 336,800
2025/05/29 2,320 2,338 2,319 2,327 261,300
2025/05/28 2,360 2,373 2,318 2,318 439,400
2025/05/27 2,303 2,369 2,297 2,352 355,700
2025/05/26 2,295 2,317 2,277 2,301 454,600
2025/05/23 2,333 2,343 2,296 2,296 381,800
2025/05/22 2,320 2,352 2,302 2,318 476,300
2025/05/21 2,382 2,384 2,315 2,316 415,200
2025/05/20 2,424 2,437 2,339 2,354 523,500
2025/05/19 2,419 2,469 2,390 2,390 972,400
2025/05/16 2,368 2,376 2,340 2,369 596,800
2025/05/15 2,218 2,349 2,207 2,318 1,159,000
2025/05/14 2,130 2,228 2,109 2,201 1,322,300
2025/05/13 2,283 2,284 2,215 2,223 594,100
2025/05/12 2,294 2,303 2,250 2,283 714,400
2025/05/09 2,222 2,266 2,193 2,246 676,800
2025/05/08 2,200 2,200 2,148 2,173 459,300
2025/05/07 2,167 2,236 2,149 2,221 773,400
2025/05/02 2,112 2,167 2,108 2,159 767,000
2025/05/01 2,125 2,138 2,121 2,133 499,600
2025/04/30 2,109 2,130 2,093 2,123 516,800
2025/04/28 2,106 2,112 2,067 2,093 475,400
2025/04/25 2,064 2,120 2,054 2,108 621,300
2025/04/24 2,109 2,109 2,065 2,072 547,100
2025/04/23 2,053 2,097 2,047 2,093 591,400
2025/04/22 2,010 2,053 2,006 2,041 483,100
2025/04/21 2,071 2,071 2,017 2,031 811,100
2025/04/18 2,101 2,110 2,065 2,100 663,600
2025/04/17 2,043 2,065 2,027 2,052 647,000
2025/04/16 2,029 2,077 2,015 2,043 847,300
2025/04/15 2,110 2,125 2,030 2,045 1,556,000
2025/04/14 2,146 2,182 2,094 2,099 2,471,800
2025/04/11 2,320 2,399 2,303 2,381 601,500
2025/04/10 2,316 2,413 2,272 2,410 774,700
2025/04/09 2,171 2,198 2,128 2,186 437,300
2025/04/08 2,143 2,228 2,110 2,199 594,900
2025/04/07 2,062 2,147 2,040 2,093 841,500
2025/04/04 2,281 2,283 2,209 2,245 535,800
2025/04/03 2,218 2,310 2,216 2,295 709,600
2025/04/02 2,383 2,383 2,312 2,313 793,300
2025/04/01 2,460 2,477 2,419 2,420 384,400
2025/03/31 2,495 2,501 2,421 2,430 568,200
2025/03/28 2,561 2,570 2,511 2,542 769,400
2025/03/27 2,533 2,557 2,527 2,557 687,700
2025/03/26 2,537 2,563 2,521 2,552 596,200
2025/03/25 2,547 2,554 2,494 2,500 454,900
2025/03/24 2,536 2,565 2,513 2,530 644,200
2025/03/21 2,488 2,567 2,485 2,537 832,500
2025/03/19 2,454 2,502 2,451 2,495 593,000
2025/03/18 2,430 2,464 2,429 2,453 462,800
2025/03/17 2,355 2,417 2,355 2,402 536,500
2025/03/14 2,281 2,360 2,277 2,351 472,500
2025/03/13 2,353 2,354 2,298 2,313 570,300
2025/03/12 2,385 2,390 2,347 2,353 694,700
2025/03/11 2,302 2,367 2,286 2,360 631,600
2025/03/10 2,304 2,332 2,304 2,321 473,400
2025/03/07 2,299 2,312 2,281 2,291 494,300
2025/03/06 2,349 2,356 2,326 2,336 347,700
2025/03/05 2,355 2,360 2,293 2,302 543,500
2025/03/04 2,358 2,372 2,332 2,350 609,500
2025/03/03 2,377 2,422 2,357 2,386 497,800
2025/02/28 2,384 2,384 2,328 2,349 665,800
2025/02/27 2,421 2,436 2,400 2,400 462,300
2025/02/26 2,400 2,415 2,376 2,405 294,100
2025/02/25 2,380 2,410 2,368 2,394 310,500
2025/02/21 2,386 2,409 2,365 2,397 392,200
2025/02/20 2,418 2,429 2,377 2,392 476,300
2025/02/19 2,460 2,465 2,401 2,437 311,600
2025/02/18 2,450 2,475 2,446 2,466 230,500
2025/02/17 2,481 2,515 2,449 2,453 447,400
2025/02/14 2,511 2,518 2,477 2,481 396,400
2025/02/13 2,460 2,525 2,457 2,511 651,300
2025/02/12 2,435 2,467 2,425 2,459 403,500
2025/02/10 2,435 2,467 2,417 2,456 326,100
2025/02/07 2,472 2,482 2,446 2,452 407,800
2025/02/06 2,416 2,460 2,402 2,448 776,600
2025/02/05 2,480 2,480 2,404 2,436 1,198,500
2025/02/04 2,393 2,591 2,393 2,488 2,462,000
2025/02/03 2,243 2,336 2,242 2,284 892,800
2025/01/31 2,297 2,306 2,262 2,274 384,300
2025/01/30 2,260 2,294 2,256 2,292 322,300
2025/01/29 2,255 2,280 2,243 2,263 359,000
2025/01/28 2,240 2,277 2,228 2,262 474,500
2025/01/27 2,300 2,310 2,246 2,254 1,066,100
2025/01/24 2,285 2,299 2,261 2,270 657,100
2025/01/23 2,225 2,292 2,219 2,277 1,137,400
2025/01/22 2,190 2,236 2,187 2,209 883,200
2025/01/21 2,171 2,187 2,144 2,176 498,700
2025/01/20 2,170 2,189 2,155 2,183 421,900
2025/01/17 2,180 2,200 2,141 2,163 681,200
2025/01/16 2,150 2,189 2,145 2,173 761,400
2025/01/15 2,102 2,136 2,102 2,130 630,700
2025/01/14 2,104 2,130 2,082 2,091 602,400
2025/01/10 2,090 2,145 2,082 2,115 710,400
2025/01/09 2,031 2,074 2,031 2,063 484,700
2025/01/08 2,037 2,048 1,996 2,031 598,000
2025/01/07 2,064 2,075 2,026 2,030 710,000
2025/01/06 2,183 2,198 2,057 2,057 758,100
2024/12/30 2,174 2,194 2,153 2,179 623,100
2024/12/27 2,180 2,190 2,163 2,190 528,500
2024/12/26 2,095 2,180 2,095 2,167 1,127,000
2024/12/25 2,107 2,133 2,064 2,090 492,600
2024/12/24 2,140 2,140 2,077 2,116 2,155,000
2024/12/23 2,148 2,166 2,123 2,139 899,000
2024/12/20 2,091 2,143 2,090 2,130 745,400
2024/12/19 2,080 2,094 2,045 2,082 1,774,800
2024/12/18 2,097 2,104 2,058 2,088 1,121,700
2024/12/17 2,071 2,109 2,052 2,109 929,600
2024/12/16 2,135 2,140 2,073 2,077 485,100
2024/12/13 2,083 2,135 2,079 2,132 514,400
2024/12/12 2,153 2,164 2,113 2,117 589,200
2024/12/11 2,149 2,204 2,137 2,158 777,700
2024/12/10 2,128 2,174 2,121 2,142 1,025,400
2024/12/09 2,153 2,154 2,120 2,132 332,400
2024/12/06 2,159 2,182 2,149 2,154 500,400
2024/12/05 2,099 2,148 2,099 2,143 385,300
2024/12/04 2,133 2,150 2,085 2,100 577,900
2024/12/03 2,165 2,180 2,148 2,159 638,500
2024/12/02 2,091 2,153 2,078 2,148 1,088,800
2024/11/29 1,981 2,095 1,981 2,082 1,347,200
2024/11/28 1,930 1,949 1,896 1,943 569,300
2024/11/27 1,941 1,974 1,924 1,944 561,300
2024/11/26 1,956 1,985 1,936 1,941 686,300
2024/11/25 1,979 1,993 1,930 1,934 534,000
2024/11/22 1,966 1,995 1,953 1,963 461,300
2024/11/21 1,992 1,999 1,957 1,976 568,000
2024/11/20 1,956 1,972 1,920 1,970 789,500

このページの先頭へ