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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,791 | 1,916 | 1,778 | 1,906 | 1,959,900 |
| 2026/02/02 | 1,799 | 1,825 | 1,779 | 1,805 | 1,126,300 |
| 2026/01/30 | 1,791 | 1,813 | 1,784 | 1,788 | 810,500 |
| 2026/01/29 | 1,788 | 1,808 | 1,784 | 1,787 | 776,400 |
| 2026/01/28 | 1,789 | 1,798 | 1,782 | 1,792 | 482,000 |
| 2026/01/27 | 1,811 | 1,819 | 1,791 | 1,791 | 497,600 |
| 2026/01/26 | 1,816 | 1,826 | 1,809 | 1,809 | 273,500 |
| 2026/01/23 | 1,822 | 1,843 | 1,819 | 1,819 | 223,800 |
| 2026/01/22 | 1,811 | 1,834 | 1,811 | 1,821 | 253,800 |
| 2026/01/21 | 1,831 | 1,838 | 1,801 | 1,811 | 372,800 |
| 2026/01/20 | 1,810 | 1,850 | 1,809 | 1,849 | 517,900 |
| 2026/01/19 | 1,820 | 1,842 | 1,808 | 1,808 | 650,300 |
| 2026/01/16 | 1,810 | 1,820 | 1,795 | 1,816 | 516,800 |
| 2026/01/15 | 1,793 | 1,815 | 1,790 | 1,795 | 791,600 |
| 2026/01/14 | 1,820 | 1,836 | 1,773 | 1,778 | 1,718,000 |
| 2026/01/13 | 1,854 | 1,863 | 1,837 | 1,856 | 602,300 |
| 2026/01/09 | 1,848 | 1,854 | 1,831 | 1,854 | 347,200 |
| 2026/01/08 | 1,837 | 1,844 | 1,818 | 1,821 | 465,900 |
| 2026/01/07 | 1,850 | 1,871 | 1,841 | 1,841 | 384,000 |
| 2026/01/06 | 1,815 | 1,851 | 1,814 | 1,840 | 441,500 |
| 2026/01/05 | 1,827 | 1,839 | 1,798 | 1,810 | 650,500 |
| 2025/12/30 | 1,841 | 1,861 | 1,830 | 1,833 | 420,500 |
| 2025/12/29 | 1,844 | 1,846 | 1,834 | 1,841 | 349,200 |
| 2025/12/26 | 1,859 | 1,868 | 1,836 | 1,845 | 356,000 |
| 2025/12/25 | 1,885 | 1,885 | 1,856 | 1,862 | 321,300 |
| 2025/12/24 | 1,846 | 1,889 | 1,841 | 1,885 | 632,600 |
| 2025/12/23 | 1,816 | 1,849 | 1,816 | 1,828 | 486,700 |
| 2025/12/22 | 1,820 | 1,830 | 1,806 | 1,825 | 509,600 |
| 2025/12/19 | 1,830 | 1,834 | 1,807 | 1,814 | 645,500 |
| 2025/12/18 | 1,820 | 1,844 | 1,814 | 1,824 | 341,500 |
| 2025/12/17 | 1,815 | 1,821 | 1,786 | 1,803 | 302,200 |
| 2025/12/16 | 1,831 | 1,835 | 1,812 | 1,816 | 280,100 |
| 2025/12/15 | 1,827 | 1,842 | 1,823 | 1,832 | 351,500 |
| 2025/12/12 | 1,794 | 1,821 | 1,794 | 1,819 | 445,200 |
| 2025/12/11 | 1,786 | 1,800 | 1,772 | 1,786 | 560,800 |
| 2025/12/10 | 1,787 | 1,807 | 1,786 | 1,801 | 491,700 |
| 2025/12/09 | 1,819 | 1,820 | 1,799 | 1,800 | 401,500 |
| 2025/12/08 | 1,799 | 1,805 | 1,780 | 1,794 | 414,600 |
| 2025/12/05 | 1,794 | 1,817 | 1,789 | 1,801 | 453,000 |
| 2025/12/04 | 1,773 | 1,805 | 1,770 | 1,802 | 634,600 |
| 2025/12/03 | 1,780 | 1,788 | 1,766 | 1,770 | 491,600 |
| 2025/12/02 | 1,824 | 1,826 | 1,781 | 1,781 | 586,400 |
| 2025/12/01 | 1,850 | 1,868 | 1,825 | 1,840 | 707,500 |
| 2025/11/28 | 1,840 | 1,851 | 1,819 | 1,842 | 588,000 |
| 2025/11/27 | 1,811 | 1,831 | 1,800 | 1,807 | 579,500 |
| 2025/11/26 | 1,765 | 1,819 | 1,760 | 1,819 | 776,300 |
| 2025/11/25 | 1,775 | 1,776 | 1,747 | 1,757 | 542,700 |
| 2025/11/21 | 1,732 | 1,778 | 1,732 | 1,775 | 734,100 |
| 2025/11/20 | 1,731 | 1,745 | 1,719 | 1,720 | 757,300 |
| 2025/11/19 | 1,774 | 1,774 | 1,725 | 1,728 | 1,102,000 |
| 2025/11/18 | 1,780 | 1,809 | 1,776 | 1,776 | 1,060,100 |
| 2025/11/17 | 1,879 | 1,879 | 1,766 | 1,793 | 2,130,000 |
| 2025/11/14 | 1,939 | 1,973 | 1,931 | 1,939 | 431,700 |
| 2025/11/13 | 1,947 | 1,958 | 1,933 | 1,957 | 414,300 |
| 2025/11/12 | 1,980 | 2,001 | 1,914 | 1,922 | 787,600 |
| 2025/11/11 | 2,000 | 2,005 | 1,966 | 1,987 | 594,700 |
| 2025/11/10 | 2,010 | 2,019 | 1,987 | 1,998 | 855,800 |
| 2025/11/07 | 1,937 | 1,997 | 1,914 | 1,997 | 1,277,200 |
| 2025/11/06 | 1,892 | 1,967 | 1,890 | 1,958 | 1,400,600 |
| 2025/11/05 | 1,925 | 1,960 | 1,864 | 1,901 | 2,243,900 |
| 2025/11/04 | 1,849 | 1,865 | 1,833 | 1,858 | 975,700 |
| 2025/10/31 | 1,833 | 1,856 | 1,826 | 1,849 | 561,700 |
| 2025/10/30 | 1,805 | 1,825 | 1,804 | 1,821 | 1,501,800 |
| 2025/10/29 | 1,830 | 1,840 | 1,808 | 1,814 | 557,700 |
| 2025/10/28 | 1,850 | 1,857 | 1,826 | 1,843 | 541,300 |
| 2025/10/27 | 1,868 | 1,878 | 1,855 | 1,857 | 469,000 |
| 2025/10/24 | 1,860 | 1,868 | 1,845 | 1,866 | 470,900 |
| 2025/10/23 | 1,862 | 1,883 | 1,855 | 1,870 | 629,000 |
| 2025/10/22 | 1,845 | 1,863 | 1,844 | 1,862 | 567,000 |
| 2025/10/21 | 1,869 | 1,871 | 1,846 | 1,854 | 484,700 |
| 2025/10/20 | 1,887 | 1,890 | 1,868 | 1,879 | 589,900 |
| 2025/10/17 | 1,837 | 1,864 | 1,837 | 1,861 | 540,800 |
| 2025/10/16 | 1,860 | 1,866 | 1,817 | 1,825 | 524,900 |
| 2025/10/15 | 1,835 | 1,865 | 1,835 | 1,851 | 734,900 |
| 2025/10/14 | 1,801 | 1,834 | 1,799 | 1,829 | 843,000 |
| 2025/10/10 | 1,805 | 1,826 | 1,793 | 1,820 | 959,300 |
| 2025/10/09 | 1,819 | 1,832 | 1,802 | 1,806 | 758,300 |
| 2025/10/08 | 1,822 | 1,829 | 1,812 | 1,818 | 565,400 |
| 2025/10/07 | 1,863 | 1,865 | 1,811 | 1,811 | 652,500 |
| 2025/10/06 | 1,826 | 1,867 | 1,798 | 1,852 | 1,167,900 |
| 2025/10/03 | 1,820 | 1,844 | 1,807 | 1,807 | 546,400 |
| 2025/10/02 | 1,832 | 1,850 | 1,802 | 1,818 | 731,300 |
| 2025/10/01 | 1,820 | 1,841 | 1,801 | 1,832 | 978,600 |
| 2025/09/30 | 1,837 | 1,842 | 1,815 | 1,815 | 704,000 |
| 2025/09/29 | 1,885 | 1,890 | 1,837 | 1,837 | 966,500 |
| 2025/09/26 | 1,880 | 1,883 | 1,871 | 1,883 | 649,700 |
| 2025/09/25 | 1,899 | 1,902 | 1,882 | 1,882 | 847,300 |
| 2025/09/24 | 1,873 | 1,893 | 1,861 | 1,890 | 1,246,400 |
| 2025/09/22 | 1,840 | 1,893 | 1,835 | 1,889 | 1,022,300 |
| 2025/09/19 | 1,845 | 1,846 | 1,813 | 1,813 | 860,600 |
| 2025/09/18 | 1,830 | 1,845 | 1,826 | 1,842 | 425,100 |
| 2025/09/17 | 1,839 | 1,844 | 1,825 | 1,826 | 414,200 |
| 2025/09/16 | 1,829 | 1,852 | 1,821 | 1,845 | 485,800 |
| 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 |