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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/03 | 1,790 | 1,798 | 1,766 | 1,791 | 440,600 |
| 2024/10/02 | 1,806 | 1,817 | 1,754 | 1,760 | 496,100 |
| 2024/10/01 | 1,829 | 1,840 | 1,812 | 1,819 | 436,300 |
| 2024/09/30 | 1,823 | 1,867 | 1,808 | 1,821 | 966,100 |
| 2024/09/27 | 1,799 | 1,853 | 1,794 | 1,848 | 938,100 |
| 2024/09/26 | 1,735 | 1,791 | 1,733 | 1,791 | 708,200 |
| 2024/09/25 | 1,722 | 1,731 | 1,696 | 1,719 | 386,400 |
| 2024/09/24 | 1,710 | 1,738 | 1,706 | 1,735 | 845,200 |
| 2024/09/20 | 1,710 | 1,722 | 1,684 | 1,716 | 1,043,100 |
| 2024/09/19 | 1,704 | 1,733 | 1,684 | 1,684 | 730,100 |
| 2024/09/18 | 1,730 | 1,747 | 1,684 | 1,701 | 369,300 |
| 2024/09/17 | 1,723 | 1,740 | 1,700 | 1,723 | 414,700 |
| 2024/09/13 | 1,719 | 1,728 | 1,708 | 1,719 | 393,100 |
| 2024/09/12 | 1,744 | 1,752 | 1,714 | 1,739 | 433,800 |
| 2024/09/11 | 1,745 | 1,754 | 1,693 | 1,706 | 588,300 |
| 2024/09/10 | 1,755 | 1,782 | 1,750 | 1,760 | 568,000 |
| 2024/09/09 | 1,755 | 1,772 | 1,738 | 1,751 | 600,900 |
| 2024/09/06 | 1,800 | 1,806 | 1,784 | 1,795 | 352,500 |
| 2024/09/05 | 1,764 | 1,807 | 1,760 | 1,787 | 501,900 |
| 2024/09/04 | 1,755 | 1,786 | 1,744 | 1,764 | 578,700 |
| 2024/09/03 | 1,779 | 1,810 | 1,766 | 1,810 | 525,100 |
| 2024/09/02 | 1,771 | 1,790 | 1,753 | 1,779 | 555,900 |
| 2024/08/30 | 1,770 | 1,783 | 1,754 | 1,761 | 689,500 |
| 2024/08/29 | 1,740 | 1,770 | 1,735 | 1,763 | 1,323,800 |
| 2024/08/28 | 1,762 | 1,770 | 1,709 | 1,729 | 748,400 |
| 2024/08/27 | 1,720 | 1,765 | 1,720 | 1,760 | 737,900 |
| 2024/08/26 | 1,729 | 1,732 | 1,688 | 1,713 | 624,100 |
| 2024/08/23 | 1,697 | 1,717 | 1,693 | 1,716 | 400,500 |
| 2024/08/22 | 1,708 | 1,713 | 1,695 | 1,697 | 437,000 |
| 2024/08/21 | 1,673 | 1,707 | 1,672 | 1,698 | 536,400 |
| 2024/08/20 | 1,669 | 1,702 | 1,661 | 1,680 | 544,000 |
| 2024/08/19 | 1,658 | 1,671 | 1,637 | 1,654 | 530,700 |