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
2010/12/30 835 839 834 839 6,000
2010/12/29 825 835 823 835 7,600
2010/12/28 815 820 815 820 5,000
2010/12/27 807 815 805 815 8,200
2010/12/24 804 810 804 806 6,200
2010/12/22 812 814 804 805 8,300
2010/12/21 795 810 792 800 14,800
2010/12/20 796 796 793 794 4,800
2010/12/17 794 795 793 793 3,500
2010/12/16 790 794 786 794 4,400
2010/12/15 790 790 788 789 3,700
2010/12/14 788 795 782 794 4,800
2010/12/13 790 792 781 783 5,800
2010/12/10 796 796 786 788 5,600
2010/12/09 782 787 780 787 3,700
2010/12/08 782 788 782 782 2,900
2010/12/07 782 783 770 782 11,900
2010/12/06 785 785 777 782 10,700
2010/12/03 780 789 780 782 3,700
2010/12/02 777 790 776 789 3,500
2010/12/01 777 789 777 780 1,500
2010/11/30 790 790 777 777 1,600
2010/11/29 770 787 770 785 3,500
2010/11/26 769 790 769 770 9,600
2010/11/25 754 767 753 762 3,400
2010/11/24 740 748 740 748 4,400
2010/11/22 739 743 737 737 5,400
2010/11/19 729 731 728 730 4,000
2010/11/18 738 738 721 726 4,800
2010/11/17 725 740 720 729 7,300
2010/11/16 730 730 725 725 4,400
2010/11/15 725 730 725 730 3,200
2010/11/12 729 730 727 730 2,500
2010/11/11 727 735 726 730 2,400
2010/11/10 726 730 721 727 7,900
2010/11/09 720 724 715 720 7,000
2010/11/08 711 726 711 715 13,900
2010/11/05 735 741 735 741 3,200
2010/11/04 733 736 733 734 5,800
2010/11/02 737 738 734 734 6,200
2010/11/01 744 745 740 741 2,900
2010/10/29 740 742 738 740 4,900
2010/10/28 750 750 743 744 8,300
2010/10/27 766 766 750 752 27,000
2010/10/26 797 800 795 795 2,600
2010/10/25 800 800 795 800 1,900
2010/10/22 791 801 791 801 2,100
2010/10/21 790 802 790 792 3,200
2010/10/20 792 793 791 793 1,800
2010/10/19 799 799 790 791 9,400
2010/10/18 798 800 798 799 3,000
2010/10/15 803 805 798 800 2,700
2010/10/14 801 805 797 801 7,300
2010/10/13 805 811 802 808 2,300
2010/10/12 806 810 797 801 10,300
2010/10/08 811 812 809 811 4,200
2010/10/07 813 816 802 808 5,500
2010/10/06 818 818 812 815 2,500
2010/10/05 813 818 810 818 3,000
2010/10/04 820 822 812 818 3,600
2010/10/01 819 820 813 813 1,600
2010/09/30 815 821 815 815 3,700
2010/09/29 813 827 813 825 2,200
2010/09/28 821 821 810 817 5,800
2010/09/27 822 829 820 829 3,300
2010/09/24 820 825 820 820 2,300
2010/09/22 827 831 825 828 2,300
2010/09/21 830 832 824 824 1,600
2010/09/17 829 829 826 827 500
2010/09/16 831 832 825 826 900
2010/09/15 832 832 826 826 4,800
2010/09/14 835 836 831 835 1,400
2010/09/13 836 839 831 837 5,000
2010/09/10 832 834 830 834 5,400
2010/09/09 823 827 823 827 1,500
2010/09/08 820 828 818 828 1,400
2010/09/07 823 828 820 821 2,700
2010/09/06 817 820 815 820 7,200
2010/09/03 814 814 811 811 2,400
2010/09/02 823 823 814 814 700
2010/09/01 818 819 811 818 1,400
2010/08/31 820 820 810 817 2,900
2010/08/30 823 823 815 820 2,300
2010/08/27 820 820 814 818 3,500
2010/08/26 812 820 808 820 1,800
2010/08/25 825 825 806 812 7,300
2010/08/24 810 810 806 810 1,500
2010/08/23 810 810 806 806 1,200
2010/08/20 810 812 810 810 1,100
2010/08/19 811 812 807 807 1,700
2010/08/18 808 810 805 810 1,100
2010/08/17 805 810 805 805 2,000
2010/08/16 805 810 803 810 1,500
2010/08/13 806 809 803 809 3,800
2010/08/12 805 808 801 805 3,400
2010/08/11 811 813 805 813 8,600
2010/08/10 820 821 813 814 4,100
2010/08/09 817 819 813 819 1,500
2010/08/06 814 816 810 816 2,100
2010/08/05 814 817 814 817 400
2010/08/04 814 820 811 812 3,900
2010/08/03 823 824 812 812 5,400
2010/08/02 815 824 815 824 2,500
2010/07/30 821 821 812 812 1,900
2010/07/29 823 823 815 820 2,200
2010/07/28 819 824 816 824 2,900
2010/07/27 820 820 816 820 2,000
2010/07/26 810 817 810 817 4,500
2010/07/23 815 815 810 813 4,500
2010/07/22 820 820 813 814 4,100
2010/07/21 820 825 820 821 3,000
2010/07/20 820 824 818 818 3,200
2010/07/16 839 839 819 821 9,900
2010/07/15 843 845 839 839 2,200
2010/07/14 860 860 845 853 3,600
2010/07/13 855 860 855 860 2,400
2010/07/12 887 888 851 865 21,500
2010/07/09 846 846 830 844 3,700
2010/07/08 838 845 832 840 1,500
2010/07/07 839 839 830 830 1,600
2010/07/06 830 834 828 834 4,100
2010/07/05 840 840 825 834 4,600
2010/07/02 842 842 835 840 3,900
2010/07/01 838 842 837 842 2,600
2010/06/30 832 836 824 835 5,600
2010/06/29 840 842 835 842 5,200
2010/06/28 849 849 840 845 3,400
2010/06/25 858 859 841 850 5,900
2010/06/24 860 860 856 860 2,300
2010/06/23 872 873 860 860 6,600
2010/06/22 899 899 880 880 6,500
2010/06/21 895 901 890 899 4,700
2010/06/18 905 905 895 895 4,900
2010/06/17 890 909 890 909 9,700
2010/06/16 892 893 890 891 3,300
2010/06/15 884 885 871 875 2,000
2010/06/14 887 887 880 885 1,800
2010/06/11 875 877 870 875 2,400
2010/06/10 874 875 855 875 5,300
2010/06/09 860 860 852 854 2,500
2010/06/08 865 865 846 855 1,600
2010/06/07 861 870 850 858 7,000
2010/06/04 865 876 865 875 5,800
2010/06/03 850 865 850 865 1,800
2010/06/02 851 855 846 847 3,100
2010/06/01 845 855 845 851 5,500
2010/05/31 830 843 830 843 1,000
2010/05/28 822 840 820 830 7,200
2010/05/27 801 820 800 801 16,900
2010/05/26 840 840 812 819 7,000
2010/05/25 852 852 840 840 5,700
2010/05/24 858 860 851 852 7,200
2010/05/21 866 866 858 864 5,500
2010/05/20 878 880 873 879 5,300
2010/05/19 884 886 873 878 5,300
2010/05/18 890 895 879 886 8,500
2010/05/17 890 899 880 880 12,000
2010/05/14 925 925 905 905 8,300
2010/05/13 920 921 905 921 6,200
2010/05/12 922 925 912 915 4,000
2010/05/11 928 930 906 915 2,500
2010/05/10 882 935 882 919 13,400
2010/05/07 880 889 871 882 13,800
2010/05/06 900 902 880 899 10,700
2010/04/30 901 903 900 903 4,800
2010/04/28 903 904 901 901 2,500
2010/04/27 905 905 901 904 7,200
2010/04/26 901 905 901 905 3,500
2010/04/23 901 908 901 904 6,600
2010/04/22 911 917 908 909 4,300
2010/04/21 923 923 912 913 3,500
2010/04/20 925 925 917 924 3,800
2010/04/19 920 925 920 921 9,400
2010/04/16 925 925 917 924 4,300
2010/04/15 920 926 904 924 14,000
2010/04/14 929 935 921 923 9,800
2010/04/13 930 933 921 924 13,900
2010/04/12 932 932 924 930 17,800
2010/04/09 932 934 919 921 11,400
2010/04/08 932 934 911 929 15,700
2010/04/07 904 930 904 920 14,900
2010/04/06 887 918 883 914 30,600
2010/04/05 860 873 858 873 21,700
2010/04/02 880 880 850 856 52,100
2010/04/01 929 929 862 880 59,400
2010/03/31 979 979 941 942 30,000
2010/03/30 990 1,000 980 981 33,200
2010/03/29 950 1,005 940 987 77,200
2010/03/29 1 -> 2.00 分割
2010/03/26 2,044 2,070 2,043 2,070 58,600
2010/03/25 2,005 2,043 2,005 2,043 38,300
2010/03/24 1,995 2,000 1,992 1,998 46,200
2010/03/23 1,970 1,975 1,960 1,970 9,800
2010/03/19 1,930 1,970 1,930 1,969 11,800
2010/03/18 1,960 1,960 1,920 1,930 10,800
2010/03/17 1,911 1,969 1,910 1,956 15,600
2010/03/16 1,899 1,910 1,886 1,910 20,300
2010/03/15 1,870 1,900 1,870 1,900 5,900
2010/03/12 1,870 1,879 1,845 1,870 10,200
2010/03/11 1,880 1,900 1,852 1,852 14,500
2010/03/10 1,903 1,903 1,855 1,878 14,600
2010/03/09 1,921 1,927 1,881 1,892 23,500
2010/03/08 1,953 1,958 1,930 1,932 13,000
2010/03/05 1,967 1,967 1,950 1,965 5,200
2010/03/04 1,950 1,995 1,925 1,961 19,400
2010/03/03 1,989 1,999 1,915 1,960 30,200
2010/03/02 2,000 2,030 1,975 1,999 41,400
2010/03/01 1,870 2,000 1,870 1,998 43,300
2010/02/26 1,750 1,939 1,750 1,890 52,600
2010/02/25 1,715 1,750 1,699 1,740 26,000
2010/02/24 1,670 1,719 1,670 1,715 29,100
2010/02/23 1,719 1,723 1,650 1,662 54,000
2010/02/22 1,485 1,490 1,480 1,489 1,300
2010/02/19 1,468 1,480 1,465 1,480 1,600
2010/02/18 1,465 1,474 1,441 1,465 4,200
2010/02/17 1,465 1,470 1,465 1,470 600
2010/02/16 1,460 1,465 1,460 1,465 200
2010/02/15 1,455 1,470 1,455 1,460 3,600
2010/02/12 1,470 1,480 1,470 1,480 800
2010/02/10 1,440 1,480 1,440 1,460 7,400
2010/02/09 1,494 1,495 1,490 1,495 1,900
2010/02/08 1,494 1,494 1,481 1,493 1,500
2010/02/05 1,485 1,485 1,480 1,480 2,800
2010/02/04 1,491 1,494 1,485 1,490 3,600
2010/02/03 1,493 1,493 1,490 1,491 3,000
2010/02/02 1,481 1,495 1,480 1,495 4,500
2010/02/01 1,472 1,499 1,472 1,481 5,800
2010/01/29 1,477 1,500 1,475 1,485 4,900
2010/01/28 1,499 1,499 1,471 1,473 2,600
2010/01/27 1,490 1,500 1,471 1,484 4,200
2010/01/26 1,505 1,510 1,490 1,490 3,500
2010/01/25 1,500 1,504 1,496 1,504 6,600
2010/01/22 1,460 1,476 1,456 1,476 4,200
2010/01/21 1,456 1,460 1,456 1,460 2,800
2010/01/20 1,448 1,458 1,448 1,455 3,400
2010/01/19 1,427 1,438 1,426 1,438 1,200
2010/01/18 1,424 1,440 1,424 1,426 800
2010/01/15 1,432 1,445 1,420 1,424 2,700
2010/01/14 1,438 1,445 1,435 1,445 4,400
2010/01/13 1,435 1,436 1,425 1,425 1,600
2010/01/12 1,439 1,440 1,433 1,435 5,800
2010/01/08 1,412 1,431 1,412 1,430 1,800
2010/01/07 1,436 1,436 1,411 1,411 4,800
2010/01/06 1,435 1,436 1,430 1,436 2,300
2010/01/05 1,457 1,457 1,440 1,441 2,700
2010/01/04 1,435 1,449 1,434 1,449 700

このページの先頭へ