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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,951 | 1,966 | 1,929 | 1,936 | 611,500 |
| 2024/07/25 | 1,949 | 1,957 | 1,903 | 1,931 | 1,121,400 |
| 2024/07/24 | 2,035 | 2,040 | 1,973 | 1,978 | 1,244,100 |
| 2024/07/23 | 2,060 | 2,082 | 2,016 | 2,041 | 1,014,700 |
| 2024/07/22 | 2,045 | 2,066 | 2,040 | 2,064 | 991,100 |
| 2024/07/19 | 2,035 | 2,048 | 2,025 | 2,033 | 785,200 |
| 2024/07/18 | 2,016 | 2,034 | 1,998 | 2,017 | 674,800 |
| 2024/07/17 | 2,016 | 2,026 | 1,996 | 2,018 | 678,800 |
| 2024/07/16 | 1,991 | 2,004 | 1,965 | 1,999 | 935,100 |
| 2024/07/12 | 1,952 | 1,982 | 1,944 | 1,975 | 780,900 |
| 2024/07/11 | 1,945 | 1,964 | 1,927 | 1,949 | 637,700 |
| 2024/07/10 | 1,937 | 1,959 | 1,928 | 1,939 | 808,200 |
| 2024/07/09 | 1,930 | 1,960 | 1,897 | 1,897 | 801,500 |
| 2024/07/08 | 1,898 | 1,918 | 1,881 | 1,915 | 620,800 |
| 2024/07/05 | 1,866 | 1,898 | 1,866 | 1,889 | 542,700 |
| 2024/07/04 | 1,852 | 1,870 | 1,846 | 1,866 | 419,300 |
| 2024/07/03 | 1,865 | 1,865 | 1,815 | 1,858 | 713,900 |
| 2024/07/02 | 1,865 | 1,884 | 1,854 | 1,867 | 631,600 |
| 2024/07/01 | 1,868 | 1,877 | 1,856 | 1,872 | 443,200 |
| 2024/06/28 | 1,881 | 1,896 | 1,848 | 1,868 | 649,600 |
| 2024/06/27 | 1,890 | 1,896 | 1,867 | 1,877 | 621,000 |
| 2024/06/26 | 1,833 | 1,882 | 1,823 | 1,880 | 632,600 |
| 2024/06/25 | 1,793 | 1,823 | 1,792 | 1,823 | 569,400 |
| 2024/06/24 | 1,858 | 1,859 | 1,787 | 1,789 | 1,198,100 |
| 2024/06/21 | 1,871 | 1,903 | 1,850 | 1,869 | 1,234,100 |
| 2024/06/20 | 1,845 | 1,870 | 1,814 | 1,856 | 1,045,500 |
| 2024/06/19 | 1,836 | 1,845 | 1,821 | 1,841 | 562,000 |
| 2024/06/18 | 1,888 | 1,896 | 1,834 | 1,837 | 800,400 |
| 2024/06/17 | 1,894 | 1,908 | 1,862 | 1,878 | 778,800 |
| 2024/06/14 | 1,844 | 1,887 | 1,823 | 1,882 | 860,600 |
| 2024/06/13 | 1,814 | 1,855 | 1,806 | 1,838 | 1,114,300 |
| 2024/06/12 | 1,813 | 1,817 | 1,787 | 1,793 | 445,500 |
| 2024/06/11 | 1,794 | 1,815 | 1,779 | 1,799 | 766,700 |
| 2024/06/10 | 1,793 | 1,793 | 1,762 | 1,784 | 380,000 |
| 2024/06/07 | 1,745 | 1,779 | 1,738 | 1,775 | 462,700 |
| 2024/06/06 | 1,790 | 1,796 | 1,753 | 1,754 | 592,700 |
| 2024/06/05 | 1,779 | 1,812 | 1,763 | 1,790 | 754,100 |
| 2024/06/04 | 1,740 | 1,772 | 1,732 | 1,766 | 472,200 |
| 2024/06/03 | 1,756 | 1,756 | 1,710 | 1,732 | 630,500 |
| 2024/05/31 | 1,764 | 1,766 | 1,722 | 1,737 | 769,700 |
| 2024/05/30 | 1,674 | 1,741 | 1,670 | 1,731 | 567,900 |
| 2024/05/29 | 1,741 | 1,765 | 1,696 | 1,698 | 658,300 |
| 2024/05/28 | 1,775 | 1,800 | 1,759 | 1,763 | 506,500 |
| 2024/05/27 | 1,769 | 1,780 | 1,736 | 1,775 | 603,900 |
| 2024/05/24 | 1,786 | 1,808 | 1,758 | 1,769 | 981,300 |
| 2024/05/23 | 1,797 | 1,826 | 1,766 | 1,776 | 1,063,000 |
| 2024/05/22 | 1,778 | 1,810 | 1,756 | 1,790 | 1,118,800 |
| 2024/05/21 | 1,779 | 1,782 | 1,753 | 1,759 | 638,300 |
| 2024/05/20 | 1,717 | 1,773 | 1,714 | 1,770 | 822,300 |
| 2024/05/17 | 1,765 | 1,775 | 1,699 | 1,714 | 1,070,600 |
| 2024/05/16 | 1,767 | 1,792 | 1,733 | 1,778 | 769,400 |
| 2024/05/15 | 1,677 | 1,815 | 1,670 | 1,760 | 1,654,300 |
| 2024/05/14 | 1,730 | 1,773 | 1,725 | 1,757 | 977,600 |
| 2024/05/13 | 1,715 | 1,767 | 1,712 | 1,747 | 1,261,700 |
| 2024/05/10 | 1,696 | 1,720 | 1,689 | 1,712 | 980,000 |
| 2024/05/09 | 1,655 | 1,701 | 1,651 | 1,685 | 642,600 |
| 2024/05/08 | 1,688 | 1,703 | 1,667 | 1,667 | 742,800 |
| 2024/05/07 | 1,655 | 1,696 | 1,642 | 1,679 | 684,800 |
| 2024/05/02 | 1,642 | 1,652 | 1,631 | 1,639 | 452,100 |
| 2024/05/01 | 1,647 | 1,647 | 1,613 | 1,635 | 760,800 |
| 2024/04/30 | 1,648 | 1,653 | 1,614 | 1,631 | 803,700 |
| 2024/04/26 | 1,623 | 1,649 | 1,609 | 1,648 | 539,200 |
| 2024/04/25 | 1,661 | 1,664 | 1,621 | 1,621 | 479,000 |
| 2024/04/24 | 1,687 | 1,696 | 1,663 | 1,670 | 669,500 |
| 2024/04/23 | 1,675 | 1,692 | 1,663 | 1,674 | 640,100 |
| 2024/04/22 | 1,627 | 1,668 | 1,614 | 1,653 | 781,700 |
| 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 |