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
2016/12/30 2,736 2,815 2,736 2,795 68,600
2016/12/29 2,794 2,805 2,739 2,763 101,500
2016/12/28 2,803 2,820 2,784 2,796 74,900
2016/12/27 2,770 2,799 2,754 2,786 82,300
2016/12/26 2,739 2,809 2,730 2,795 153,100
2016/12/22 2,710 2,760 2,693 2,748 110,600
2016/12/21 2,726 2,747 2,715 2,722 85,900
2016/12/20 2,746 2,760 2,686 2,721 128,400
2016/12/19 2,657 2,747 2,652 2,746 153,800
2016/12/16 2,656 2,660 2,612 2,659 91,900
2016/12/15 2,645 2,664 2,603 2,626 84,800
2016/12/14 2,680 2,698 2,626 2,645 119,700
2016/12/13 2,610 2,671 2,577 2,666 157,700
2016/12/12 2,583 2,653 2,526 2,647 168,300
2016/12/09 2,480 2,575 2,445 2,568 145,000
2016/12/08 2,461 2,500 2,423 2,491 177,100
2016/12/07 2,509 2,511 2,399 2,441 300,500
2016/12/06 2,525 2,569 2,515 2,522 92,200
2016/12/05 2,466 2,511 2,466 2,499 91,000
2016/12/02 2,557 2,572 2,475 2,513 159,700
2016/12/01 2,630 2,630 2,532 2,557 146,200
2016/11/30 2,582 2,639 2,567 2,632 110,600
2016/11/29 2,628 2,644 2,575 2,589 127,200
2016/11/28 2,616 2,664 2,610 2,627 99,600
2016/11/25 2,670 2,681 2,626 2,642 105,700
2016/11/24 2,700 2,700 2,654 2,664 102,800
2016/11/22 2,700 2,714 2,675 2,691 82,900
2016/11/21 2,688 2,742 2,672 2,727 112,300
2016/11/18 2,700 2,708 2,640 2,674 142,100
2016/11/17 2,624 2,707 2,624 2,668 128,900
2016/11/16 2,618 2,674 2,590 2,606 203,100
2016/11/15 2,652 2,696 2,582 2,643 171,200
2016/11/14 2,665 2,745 2,620 2,687 162,100
2016/11/11 2,879 2,886 2,631 2,662 294,200
2016/11/10 2,891 2,891 2,760 2,858 180,000
2016/11/09 2,812 2,863 2,604 2,691 232,000
2016/11/08 2,934 2,998 2,767 2,803 389,500
2016/11/07 2,900 2,944 2,813 2,934 360,300
2016/11/04 2,599 2,788 2,555 2,768 339,600
2016/11/02 2,645 2,649 2,503 2,603 274,100
2016/11/01 2,500 2,559 2,488 2,559 122,000
2016/10/31 2,471 2,509 2,457 2,478 70,600
2016/10/28 2,539 2,553 2,470 2,484 87,000
2016/10/27 2,520 2,562 2,500 2,513 115,400
2016/10/26 2,479 2,521 2,470 2,517 79,700
2016/10/25 2,458 2,485 2,448 2,479 74,300
2016/10/24 2,417 2,484 2,417 2,457 82,300
2016/10/21 2,500 2,502 2,385 2,416 155,700
2016/10/20 2,526 2,537 2,486 2,494 88,700
2016/10/19 2,460 2,542 2,445 2,526 116,800
2016/10/18 2,450 2,465 2,430 2,460 71,200
2016/10/17 2,462 2,473 2,415 2,423 99,400
2016/10/14 2,510 2,547 2,472 2,489 127,200
2016/10/13 2,456 2,546 2,446 2,538 197,500
2016/10/12 2,416 2,440 2,405 2,422 118,600
2016/10/11 2,400 2,440 2,394 2,422 98,900
2016/10/07 2,463 2,465 2,373 2,396 145,500
2016/10/06 2,463 2,499 2,424 2,478 94,100
2016/10/05 2,481 2,482 2,427 2,442 152,600
2016/10/04 2,535 2,551 2,455 2,504 195,600
2016/10/03 2,601 2,609 2,534 2,554 128,700
2016/09/30 2,564 2,599 2,531 2,580 171,400
2016/09/29 2,569 2,580 2,490 2,523 180,400
2016/09/28 2,465 2,583 2,442 2,569 168,100
2016/09/27 2,400 2,459 2,380 2,448 122,300
2016/09/26 2,405 2,425 2,383 2,412 89,300
2016/09/23 2,347 2,418 2,317 2,411 136,400
2016/09/21 2,301 2,333 2,282 2,326 99,700
2016/09/20 2,321 2,365 2,303 2,307 125,500
2016/09/16 2,285 2,409 2,273 2,356 207,600
2016/09/15 2,267 2,292 2,238 2,268 148,800
2016/09/14 2,336 2,355 2,239 2,256 211,200
2016/09/13 2,300 2,369 2,268 2,329 178,500
2016/09/12 2,200 2,274 2,175 2,223 86,200
2016/09/09 2,312 2,312 2,234 2,237 158,900
2016/09/08 2,371 2,383 2,306 2,325 140,200
2016/09/07 2,336 2,480 2,309 2,362 320,700
2016/09/06 2,195 2,370 2,194 2,336 231,800
2016/09/05 2,150 2,181 2,081 2,173 146,200
2016/09/02 2,156 2,211 2,115 2,123 147,400
2016/09/01 2,151 2,197 2,150 2,197 68,400
2016/08/31 2,156 2,157 2,080 2,149 112,900
2016/08/30 2,159 2,185 2,105 2,114 180,600
2016/08/29 2,233 2,279 2,174 2,194 75,300
2016/08/26 2,251 2,291 2,222 2,234 64,900
2016/08/25 2,285 2,323 2,240 2,253 96,100
2016/08/24 2,357 2,369 2,260 2,306 100,200
2016/08/23 2,331 2,404 2,305 2,357 114,600
2016/08/22 2,297 2,376 2,280 2,362 143,400
2016/08/19 2,310 2,324 2,174 2,246 241,600
2016/08/18 2,370 2,424 2,300 2,311 104,100
2016/08/17 2,420 2,462 2,370 2,379 102,700
2016/08/16 2,550 2,550 2,430 2,438 108,400
2016/08/15 2,597 2,671 2,547 2,558 138,600
2016/08/12 2,545 2,647 2,514 2,588 193,400
2016/08/10 2,430 2,570 2,418 2,545 142,300
2016/08/09 2,438 2,515 2,378 2,509 194,800
2016/08/08 2,530 2,549 2,390 2,421 159,400
2016/08/05 2,499 2,541 2,367 2,453 382,500
2016/08/04 2,702 2,702 2,465 2,520 397,600
2016/08/03 2,803 2,825 2,700 2,720 273,700
2016/08/02 2,895 2,996 2,758 2,800 552,700
2016/08/01 3,115 3,270 3,065 3,205 134,200
2016/07/29 3,075 3,120 3,010 3,115 69,400
2016/07/28 3,040 3,085 3,005 3,075 80,600
2016/07/27 3,180 3,185 3,060 3,075 95,600
2016/07/26 3,135 3,210 3,135 3,170 67,800
2016/07/25 3,190 3,225 3,120 3,130 104,900
2016/07/22 3,280 3,360 3,175 3,200 112,000
2016/07/21 3,340 3,340 3,225 3,305 137,000
2016/07/20 3,215 3,395 3,200 3,375 160,300
2016/07/19 3,095 3,255 3,095 3,225 205,600
2016/07/15 3,355 3,375 3,105 3,155 302,700
2016/07/14 3,240 3,405 3,240 3,355 137,200
2016/07/13 3,300 3,305 3,180 3,270 181,000
2016/07/12 3,405 3,405 3,200 3,245 264,900
2016/07/11 3,415 3,440 3,305 3,365 127,800
2016/07/08 3,465 3,465 3,355 3,360 112,100
2016/07/07 3,560 3,570 3,410 3,435 155,000
2016/07/06 3,400 3,525 3,330 3,515 167,500
2016/07/05 3,510 3,525 3,420 3,435 124,200
2016/07/04 3,570 3,625 3,480 3,495 205,900
2016/07/01 3,415 3,545 3,410 3,515 180,700
2016/06/30 3,420 3,485 3,365 3,390 221,700
2016/06/29 3,220 3,385 3,160 3,360 292,900
2016/06/28 3,020 3,180 3,015 3,110 135,300
2016/06/27 2,941 3,160 2,906 3,120 174,800
2016/06/24 3,250 3,250 2,850 2,941 281,600
2016/06/23 3,190 3,200 3,075 3,155 169,200
2016/06/22 3,240 3,365 3,125 3,190 292,700
2016/06/21 3,195 3,240 3,105 3,195 237,200
2016/06/20 3,070 3,180 3,055 3,145 216,600
2016/06/17 3,020 3,135 2,972 2,972 203,300
2016/06/16 3,030 3,050 2,946 2,974 123,900
2016/06/15 2,981 3,105 2,967 3,060 109,000
2016/06/14 3,035 3,090 2,963 3,045 120,800
2016/06/13 3,110 3,185 3,085 3,095 117,900
2016/06/10 3,290 3,290 3,150 3,190 177,800
2016/06/09 3,160 3,250 3,160 3,230 191,300
2016/06/08 3,045 3,140 3,030 3,135 173,700
2016/06/07 2,985 3,035 2,959 3,020 131,200
2016/06/06 2,910 2,974 2,904 2,968 99,100
2016/06/03 2,880 2,949 2,880 2,949 133,200
2016/06/02 2,900 2,970 2,833 2,882 234,400
2016/06/01 2,848 2,951 2,848 2,917 210,100
2016/05/31 2,866 2,919 2,827 2,867 508,800
2016/05/30 2,781 2,870 2,779 2,844 146,400
2016/05/27 2,719 2,839 2,708 2,808 250,700
2016/05/26 2,635 2,714 2,614 2,691 111,000
2016/05/25 2,672 2,684 2,635 2,641 67,300
2016/05/24 2,645 2,677 2,634 2,659 91,800
2016/05/23 2,709 2,712 2,600 2,645 111,000
2016/05/20 2,739 2,777 2,680 2,696 129,100
2016/05/19 2,630 2,717 2,620 2,704 127,300
2016/05/18 2,614 2,670 2,581 2,633 113,100
2016/05/17 2,610 2,662 2,580 2,619 144,500
2016/05/16 2,653 2,717 2,594 2,603 191,000
2016/05/13 2,480 2,742 2,440 2,654 585,300
2016/05/12 2,299 2,360 2,288 2,360 100,300
2016/05/11 2,300 2,315 2,243 2,278 87,500
2016/05/10 2,299 2,366 2,292 2,310 157,300
2016/05/09 2,230 2,289 2,216 2,285 120,800
2016/05/06 2,128 2,189 2,115 2,187 102,000
2016/05/02 2,120 2,133 2,073 2,128 93,700
2016/04/28 2,154 2,183 2,121 2,142 101,300
2016/04/27 2,111 2,150 2,111 2,141 80,600
2016/04/26 2,106 2,160 2,084 2,122 106,100
2016/04/25 2,183 2,183 2,105 2,116 148,100
2016/04/22 2,235 2,243 2,178 2,202 89,300
2016/04/21 2,226 2,277 2,225 2,254 92,300
2016/04/20 2,250 2,254 2,203 2,208 91,500
2016/04/19 2,225 2,249 2,205 2,238 88,900
2016/04/18 2,279 2,293 2,170 2,175 193,000
2016/04/15 2,240 2,354 2,214 2,352 163,200
2016/04/14 2,249 2,277 2,198 2,245 90,700
2016/04/13 2,220 2,252 2,190 2,223 169,000
2016/04/12 2,316 2,335 2,206 2,226 154,300
2016/04/11 2,321 2,362 2,301 2,337 105,400
2016/04/08 2,311 2,359 2,303 2,320 131,000
2016/04/07 2,380 2,443 2,332 2,361 107,900
2016/04/06 2,374 2,415 2,333 2,383 125,200
2016/04/05 2,447 2,465 2,405 2,407 143,600
2016/04/04 2,402 2,492 2,387 2,465 162,300
2016/04/01 2,521 2,521 2,370 2,408 234,300
2016/03/31 2,544 2,576 2,527 2,527 192,800
2016/03/30 2,495 2,535 2,456 2,503 284,500
2016/03/29 2,358 2,449 2,350 2,437 148,000
2016/03/29 1 -> 3.00 分割
2016/03/28 7,080 7,180 7,030 7,180 51,500
2016/03/25 7,250 7,560 7,030 7,100 96,000
2016/03/24 6,930 7,230 6,930 7,200 71,100
2016/03/23 6,980 7,060 6,900 6,940 57,800
2016/03/22 6,950 7,180 6,940 7,050 54,400
2016/03/18 7,300 7,300 6,920 6,990 206,300
2016/03/17 7,390 7,470 7,330 7,380 56,600
2016/03/16 7,140 7,330 7,140 7,270 52,100
2016/03/15 7,110 7,290 7,080 7,140 54,300
2016/03/14 7,000 7,160 6,970 7,150 56,200
2016/03/11 6,820 6,980 6,720 6,950 66,800
2016/03/10 6,650 6,820 6,650 6,800 41,700
2016/03/09 6,490 6,730 6,470 6,640 36,100
2016/03/08 6,740 6,740 6,320 6,640 81,900
2016/03/07 6,600 6,830 6,570 6,770 61,200
2016/03/04 6,540 6,630 6,440 6,590 37,600
2016/03/03 6,370 6,660 6,360 6,530 83,100
2016/03/02 6,420 6,440 6,270 6,370 71,200
2016/03/01 5,850 6,220 5,830 6,220 117,200
2016/02/29 5,930 5,970 5,750 5,750 40,300
2016/02/26 5,790 5,970 5,770 5,830 51,900
2016/02/25 5,550 5,750 5,530 5,720 53,400
2016/02/24 5,360 5,520 5,340 5,480 23,200
2016/02/23 5,570 5,620 5,370 5,460 24,600
2016/02/22 5,400 5,530 5,340 5,470 22,700
2016/02/19 5,490 5,520 5,270 5,470 40,100
2016/02/18 5,710 5,760 5,540 5,580 54,800
2016/02/17 5,490 5,690 5,410 5,670 64,900
2016/02/16 5,440 5,570 5,370 5,390 55,400
2016/02/15 5,030 5,380 4,845 5,380 64,200
2016/02/12 4,740 4,840 4,615 4,675 30,500
2016/02/10 5,260 5,340 4,905 4,940 34,600
2016/02/09 5,180 5,270 5,120 5,180 19,000
2016/02/08 5,140 5,390 5,060 5,370 25,300
2016/02/05 5,200 5,250 5,100 5,220 21,400
2016/02/04 5,460 5,470 5,280 5,280 20,400
2016/02/03 5,360 5,520 5,310 5,510 35,700
2016/02/02 5,660 5,800 5,460 5,520 56,000
2016/02/01 5,520 5,770 5,520 5,670 44,100
2016/01/29 5,340 5,490 5,280 5,470 46,200
2016/01/28 5,100 5,500 5,060 5,200 60,700
2016/01/27 5,020 5,100 5,000 5,070 25,500
2016/01/26 4,860 5,010 4,790 4,965 21,000
2016/01/25 4,805 4,900 4,750 4,870 31,500
2016/01/22 4,420 4,610 4,270 4,600 28,200
2016/01/21 4,600 4,670 4,240 4,240 45,100
2016/01/20 4,760 4,775 4,670 4,675 14,600
2016/01/19 4,700 4,775 4,700 4,745 21,800
2016/01/18 4,570 4,690 4,570 4,660 11,000
2016/01/15 4,730 4,740 4,630 4,655 9,300
2016/01/14 4,675 4,675 4,555 4,640 19,800
2016/01/13 4,645 4,750 4,645 4,740 9,600
2016/01/12 4,710 4,785 4,585 4,620 28,100
2016/01/08 4,700 4,785 4,640 4,715 19,200
2016/01/07 4,785 4,825 4,720 4,750 14,800
2016/01/06 4,805 4,830 4,760 4,820 14,000
2016/01/05 4,860 4,860 4,715 4,805 16,100
2016/01/04 4,980 4,985 4,840 4,860 13,500

このページの先頭へ