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
2014/12/30 2,373 2,377 2,356 2,356 10,500
2014/12/29 2,336 2,383 2,331 2,367 19,200
2014/12/26 2,335 2,362 2,330 2,337 9,900
2014/12/25 2,337 2,376 2,330 2,339 20,100
2014/12/24 2,360 2,376 2,330 2,337 34,600
2014/12/22 2,256 2,331 2,256 2,315 47,900
2014/12/19 2,239 2,239 2,204 2,216 11,100
2014/12/18 2,198 2,230 2,198 2,201 21,900
2014/12/17 2,187 2,203 2,187 2,193 10,500
2014/12/16 2,189 2,208 2,180 2,187 14,800
2014/12/15 2,170 2,200 2,170 2,189 11,900
2014/12/12 2,160 2,185 2,160 2,167 16,900
2014/12/11 2,158 2,173 2,158 2,161 6,800
2014/12/10 2,160 2,180 2,156 2,160 15,600
2014/12/09 2,170 2,179 2,165 2,165 9,700
2014/12/08 2,162 2,169 2,161 2,165 13,800
2014/12/05 2,161 2,172 2,161 2,167 9,300
2014/12/04 2,180 2,187 2,162 2,164 8,400
2014/12/03 2,183 2,196 2,170 2,170 9,300
2014/12/02 2,161 2,169 2,161 2,163 6,500
2014/12/01 2,157 2,167 2,157 2,161 9,700
2014/11/28 2,161 2,166 2,157 2,157 6,600
2014/11/27 2,197 2,197 2,167 2,167 13,900
2014/11/26 2,201 2,211 2,184 2,184 27,600
2014/11/25 2,209 2,215 2,201 2,210 8,500
2014/11/21 2,210 2,210 2,200 2,204 6,100
2014/11/20 2,205 2,213 2,200 2,205 7,600
2014/11/19 2,207 2,214 2,199 2,200 8,700
2014/11/18 2,203 2,215 2,203 2,215 5,100
2014/11/17 2,225 2,226 2,202 2,202 8,800
2014/11/14 2,218 2,224 2,213 2,223 7,600
2014/11/13 2,205 2,217 2,205 2,217 8,900
2014/11/12 2,217 2,218 2,206 2,206 7,100
2014/11/11 2,207 2,218 2,202 2,205 8,300
2014/11/10 2,215 2,222 2,206 2,209 10,300
2014/11/07 2,228 2,228 2,206 2,214 7,600
2014/11/06 2,210 2,228 2,192 2,210 11,100
2014/11/05 2,174 2,230 2,164 2,230 19,100
2014/11/04 2,239 2,240 2,189 2,220 20,900
2014/10/31 2,200 2,243 2,199 2,230 18,600
2014/10/30 2,200 2,203 2,192 2,192 18,900
2014/10/29 2,187 2,200 2,182 2,195 4,300
2014/10/28 2,197 2,197 2,176 2,182 5,400
2014/10/27 2,199 2,200 2,170 2,180 6,100
2014/10/24 2,180 2,189 2,156 2,176 7,400
2014/10/23 2,138 2,173 2,126 2,162 7,600
2014/10/22 2,130 2,132 2,100 2,123 7,600
2014/10/21 2,087 2,104 2,075 2,080 11,100
2014/10/20 2,067 2,094 2,048 2,087 14,000
2014/10/17 2,089 2,107 2,038 2,042 20,400
2014/10/16 2,113 2,143 2,100 2,108 13,400
2014/10/15 2,128 2,169 2,108 2,134 13,900
2014/10/14 2,123 2,150 2,050 2,124 28,700
2014/10/10 2,155 2,168 2,131 2,145 22,700
2014/10/09 2,219 2,228 2,183 2,183 10,800
2014/10/08 2,188 2,219 2,182 2,202 20,500
2014/10/07 2,211 2,218 2,195 2,197 9,200
2014/10/06 2,180 2,214 2,176 2,210 8,100
2014/10/03 2,188 2,189 2,168 2,182 14,600
2014/10/02 2,200 2,210 2,186 2,188 14,900
2014/10/01 2,203 2,221 2,203 2,208 9,000
2014/09/30 2,205 2,209 2,200 2,205 10,400
2014/09/29 2,225 2,227 2,209 2,214 10,000
2014/09/26 2,208 2,237 2,208 2,211 10,100
2014/09/25 2,228 2,230 2,208 2,230 17,300
2014/09/24 2,230 2,230 2,211 2,225 15,300
2014/09/22 2,222 2,222 2,210 2,219 8,500
2014/09/19 2,213 2,229 2,197 2,205 18,400
2014/09/18 2,214 2,220 2,193 2,213 10,900
2014/09/17 2,210 2,213 2,200 2,200 8,900
2014/09/16 2,201 2,221 2,201 2,205 5,600
2014/09/12 2,211 2,218 2,201 2,201 19,300
2014/09/11 2,235 2,235 2,211 2,212 9,500
2014/09/10 2,208 2,227 2,208 2,226 13,000
2014/09/09 2,223 2,229 2,210 2,215 17,700
2014/09/08 2,230 2,237 2,220 2,221 16,900
2014/09/05 2,256 2,256 2,233 2,238 12,200
2014/09/04 2,238 2,249 2,230 2,235 26,900
2014/09/03 2,238 2,280 2,231 2,269 32,000
2014/09/02 2,246 2,246 2,225 2,237 11,300
2014/09/01 2,277 2,277 2,226 2,242 17,800
2014/08/29 2,249 2,278 2,238 2,265 19,500
2014/08/28 2,230 2,241 2,221 2,227 14,500
2014/08/27 2,246 2,260 2,240 2,245 16,200
2014/08/26 2,281 2,283 2,250 2,252 28,100
2014/08/25 2,278 2,278 2,259 2,271 15,900
2014/08/22 2,275 2,275 2,246 2,255 19,100
2014/08/21 2,275 2,275 2,246 2,262 18,300
2014/08/20 2,227 2,275 2,227 2,268 16,900
2014/08/19 2,250 2,255 2,225 2,227 14,900
2014/08/18 2,246 2,265 2,240 2,244 13,200
2014/08/15 2,235 2,249 2,217 2,246 15,400
2014/08/14 2,221 2,222 2,204 2,218 15,100
2014/08/13 2,224 2,234 2,201 2,224 11,300
2014/08/12 2,237 2,237 2,201 2,210 14,200
2014/08/11 2,207 2,235 2,207 2,218 12,800
2014/08/08 2,201 2,213 2,175 2,184 34,400
2014/08/07 2,249 2,260 2,200 2,209 30,900
2014/08/06 2,298 2,333 2,222 2,239 57,400
2014/08/05 2,366 2,377 2,336 2,339 16,800
2014/08/04 2,400 2,400 2,354 2,365 12,300
2014/08/01 2,340 2,367 2,340 2,354 11,200
2014/07/31 2,400 2,401 2,344 2,344 32,700
2014/07/30 2,381 2,405 2,380 2,400 22,000
2014/07/29 2,367 2,403 2,358 2,400 19,100
2014/07/28 2,378 2,395 2,365 2,381 20,000
2014/07/25 2,375 2,378 2,350 2,378 17,300
2014/07/24 2,389 2,389 2,354 2,358 14,500
2014/07/23 2,352 2,388 2,334 2,368 29,900
2014/07/22 2,324 2,393 2,318 2,356 16,000
2014/07/18 2,317 2,360 2,310 2,355 20,700
2014/07/17 2,331 2,378 2,331 2,360 28,500
2014/07/16 2,337 2,387 2,330 2,364 58,900
2014/07/15 2,240 2,342 2,238 2,327 57,500
2014/07/14 2,280 2,287 2,226 2,258 44,200
2014/07/11 2,308 2,310 2,284 2,290 22,000
2014/07/10 2,318 2,336 2,310 2,312 36,300
2014/07/09 2,310 2,319 2,294 2,303 38,100
2014/07/08 2,302 2,329 2,294 2,311 32,100
2014/07/07 2,385 2,385 2,285 2,302 68,000
2014/07/04 2,430 2,430 2,330 2,370 42,800
2014/07/03 2,414 2,434 2,391 2,394 28,300
2014/07/02 2,451 2,460 2,405 2,406 26,200
2014/07/01 2,469 2,498 2,449 2,451 27,600
2014/06/30 2,360 2,445 2,354 2,442 38,500
2014/06/27 2,368 2,386 2,331 2,359 23,400
2014/06/26 2,410 2,410 2,360 2,368 20,300
2014/06/25 2,410 2,423 2,362 2,403 36,300
2014/06/24 2,363 2,410 2,333 2,409 27,100
2014/06/23 2,395 2,442 2,322 2,365 50,800
2014/06/20 2,349 2,396 2,322 2,395 49,000
2014/06/19 2,304 2,345 2,300 2,342 33,600
2014/06/18 2,276 2,299 2,257 2,299 25,300
2014/06/17 2,239 2,264 2,236 2,264 18,400
2014/06/16 2,255 2,263 2,236 2,257 17,300
2014/06/13 2,247 2,256 2,227 2,254 24,300
2014/06/12 2,229 2,257 2,229 2,247 20,000
2014/06/11 2,230 2,247 2,224 2,245 19,700
2014/06/10 2,222 2,245 2,219 2,234 27,000
2014/06/09 2,250 2,261 2,222 2,235 74,400
2014/06/06 2,280 2,280 2,221 2,255 35,600
2014/06/05 2,276 2,298 2,238 2,253 30,900
2014/06/04 2,265 2,290 2,242 2,285 54,700
2014/06/03 2,209 2,260 2,203 2,253 76,800
2014/06/02 2,202 2,244 2,185 2,216 102,300
2014/05/30 2,320 2,350 2,201 2,224 156,700
2014/05/29 2,338 2,368 2,282 2,320 322,100
2014/05/28 2,275 2,343 2,275 2,341 111,200
2014/05/27 2,284 2,288 2,231 2,267 65,600
2014/05/26 2,253 2,281 2,220 2,280 94,200
2014/05/23 2,306 2,317 2,250 2,253 242,400
2014/05/22 2,354 2,410 2,303 2,305 115,200
2014/05/21 2,332 2,417 2,298 2,363 136,000
2014/05/20 2,548 2,559 2,350 2,356 123,900
2014/05/19 2,550 2,664 2,537 2,558 158,200
2014/05/16 2,587 2,671 2,534 2,664 195,400
2014/05/15 2,429 2,588 2,412 2,560 156,600
2014/05/14 2,339 2,460 2,334 2,439 132,400
2014/05/13 2,300 2,373 2,189 2,241 68,200
2014/05/12 2,365 2,404 2,300 2,319 72,600
2014/05/09 2,314 2,380 2,314 2,352 81,400
2014/05/08 2,249 2,320 2,236 2,320 55,500
2014/05/07 2,235 2,250 2,212 2,248 53,500
2014/05/02 2,200 2,232 2,166 2,226 43,200
2014/05/01 2,120 2,216 2,120 2,198 66,500
2014/04/30 2,099 2,111 2,094 2,107 12,300
2014/04/28 2,138 2,138 2,069 2,094 16,100
2014/04/25 2,169 2,172 2,129 2,135 26,000
2014/04/24 2,080 2,172 2,080 2,147 57,900
2014/04/23 2,050 2,069 2,050 2,069 30,400
2014/04/22 2,036 2,051 2,036 2,050 12,700
2014/04/21 2,050 2,059 2,021 2,049 31,300
2014/04/18 2,053 2,054 2,043 2,047 10,200
2014/04/17 2,029 2,063 2,016 2,053 24,300
2014/04/16 1,970 2,025 1,964 2,025 22,000
2014/04/15 1,970 1,984 1,951 1,970 9,800
2014/04/14 1,975 1,985 1,962 1,964 11,200
2014/04/11 1,975 2,000 1,970 1,985 11,000
2014/04/10 2,001 2,020 1,997 2,010 12,000
2014/04/09 1,978 1,995 1,974 1,995 9,100
2014/04/08 1,975 1,999 1,975 1,990 7,000
2014/04/07 2,001 2,011 1,978 2,008 18,000
2014/04/04 2,021 2,030 1,990 2,000 29,500
2014/04/03 2,075 2,075 2,045 2,053 28,000
2014/04/02 2,081 2,085 2,038 2,076 31,100
2014/04/01 2,043 2,119 2,025 2,080 53,100
2014/03/31 1,950 2,043 1,924 2,008 78,000
2014/03/28 1,950 1,968 1,906 1,930 88,400
2014/03/27 1,780 1,860 1,768 1,850 57,100
2014/03/26 1,850 1,872 1,841 1,841 55,100
2014/03/25 1,860 1,870 1,858 1,868 21,300
2014/03/24 1,825 1,865 1,810 1,865 21,300
2014/03/20 1,849 1,849 1,810 1,828 17,000
2014/03/19 1,860 1,860 1,850 1,854 8,900
2014/03/18 1,852 1,869 1,850 1,861 14,300
2014/03/17 1,851 1,874 1,840 1,860 12,700
2014/03/14 1,880 1,880 1,850 1,879 12,900
2014/03/13 1,887 1,889 1,884 1,888 2,100
2014/03/12 1,879 1,885 1,875 1,882 9,500
2014/03/11 1,882 1,882 1,876 1,880 7,300
2014/03/10 1,885 1,886 1,876 1,884 12,800
2014/03/07 1,894 1,896 1,884 1,884 9,900
2014/03/06 1,892 1,893 1,880 1,892 9,400
2014/03/05 1,900 1,901 1,888 1,892 7,500
2014/03/04 1,878 1,913 1,870 1,906 27,900
2014/03/03 1,882 1,882 1,870 1,878 8,400
2014/02/28 1,890 1,890 1,873 1,882 7,400
2014/02/27 1,890 1,892 1,880 1,882 6,300
2014/02/26 1,876 1,892 1,870 1,891 5,500
2014/02/25 1,882 1,899 1,862 1,886 17,400
2014/02/24 1,881 1,897 1,873 1,882 8,500
2014/02/21 1,892 1,892 1,875 1,882 8,300
2014/02/20 1,869 1,892 1,850 1,875 20,800
2014/02/19 1,869 1,871 1,859 1,869 6,800
2014/02/18 1,840 1,876 1,831 1,869 12,200
2014/02/17 1,856 1,860 1,830 1,840 8,500
2014/02/14 1,875 1,881 1,842 1,854 13,000
2014/02/13 1,899 1,900 1,881 1,882 6,300
2014/02/12 1,894 1,924 1,875 1,899 11,200
2014/02/10 1,876 1,910 1,871 1,894 17,200
2014/02/07 1,851 1,855 1,813 1,826 5,800
2014/02/06 1,792 1,838 1,787 1,813 6,200
2014/02/05 1,800 1,818 1,765 1,792 12,800
2014/02/04 1,761 1,794 1,655 1,785 38,000
2014/02/03 1,861 1,878 1,840 1,850 21,900
2014/01/31 1,901 1,934 1,895 1,906 6,500
2014/01/30 1,925 1,926 1,901 1,901 7,300
2014/01/29 1,926 1,947 1,920 1,931 17,100
2014/01/28 1,855 1,926 1,853 1,926 13,500
2014/01/27 1,878 1,882 1,820 1,874 22,400
2014/01/24 1,900 1,916 1,888 1,905 8,300
2014/01/23 1,946 1,946 1,910 1,910 13,500
2014/01/22 1,920 1,950 1,900 1,935 12,000
2014/01/21 1,951 1,998 1,920 1,920 26,100
2014/01/20 1,900 1,940 1,900 1,940 13,500
2014/01/17 1,867 1,887 1,861 1,887 20,300
2014/01/16 1,836 1,900 1,830 1,880 42,200
2014/01/15 1,807 1,824 1,799 1,804 10,400
2014/01/14 1,800 1,813 1,799 1,805 12,500
2014/01/10 1,800 1,812 1,799 1,809 9,800
2014/01/09 1,810 1,817 1,800 1,801 7,200
2014/01/08 1,795 1,817 1,790 1,800 17,000
2014/01/07 1,807 1,817 1,800 1,810 12,800
2014/01/06 1,850 1,859 1,800 1,807 39,400

このページの先頭へ