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
2025/07/30 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
2024/11/19 2,017 2,063 1,990 1,996 551,100
2024/11/18 2,058 2,068 1,997 2,000 776,900
2024/11/15 2,076 2,095 2,058 2,086 399,200
2024/11/14 2,110 2,126 2,072 2,072 524,900
2024/11/13 2,155 2,155 2,105 2,137 551,300
2024/11/12 2,185 2,205 2,143 2,146 784,600
2024/11/11 2,208 2,251 2,172 2,196 783,700
2024/11/08 2,173 2,204 2,168 2,204 821,700
2024/11/07 2,112 2,176 2,100 2,157 1,768,800
2024/11/06 2,142 2,150 2,028 2,050 1,650,600
2024/11/05 2,079 2,113 2,041 2,113 1,259,100
2024/11/01 2,070 2,099 2,058 2,079 753,900
2024/10/31 2,089 2,107 2,066 2,070 672,600
2024/10/30 2,061 2,098 2,049 2,096 3,430,500
2024/10/29 2,009 2,052 2,003 2,050 951,000
2024/10/28 1,966 1,994 1,948 1,984 446,600
2024/10/25 1,970 1,977 1,933 1,946 399,700
2024/10/24 1,950 1,975 1,932 1,963 557,800
2024/10/23 1,968 1,975 1,938 1,954 492,400
2024/10/22 1,970 1,975 1,927 1,966 686,300
2024/10/21 2,025 2,040 1,992 1,992 881,300
2024/10/18 1,987 2,024 1,982 2,008 804,800
2024/10/17 1,991 1,999 1,970 1,970 473,100
2024/10/16 1,970 2,005 1,964 1,980 934,500
2024/10/15 1,907 1,985 1,890 1,985 1,361,000
2024/10/11 1,845 1,886 1,841 1,879 1,194,500
2024/10/10 1,836 1,836 1,817 1,825 422,800
2024/10/09 1,830 1,850 1,817 1,835 471,800
2024/10/08 1,845 1,847 1,789 1,805 498,300
2024/10/07 1,817 1,845 1,807 1,843 584,000
2024/10/04 1,800 1,814 1,768 1,777 366,900

このページの先頭へ