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
2023/12/29 2,149 2,169 2,140 2,161 277,200
2023/12/28 2,170 2,170 2,148 2,164 186,100
2023/12/27 2,180 2,180 2,150 2,166 442,800
2023/12/26 2,210 2,225 2,172 2,181 338,700
2023/12/25 2,163 2,200 2,159 2,200 424,800
2023/12/22 2,143 2,169 2,134 2,153 303,500
2023/12/21 2,120 2,144 2,113 2,136 487,200
2023/12/20 2,210 2,218 2,160 2,160 488,800
2023/12/19 2,173 2,221 2,164 2,215 593,200
2023/12/18 2,137 2,182 2,114 2,167 624,300
2023/12/15 2,229 2,239 2,173 2,187 974,700
2023/12/14 2,321 2,339 2,234 2,245 691,300
2023/12/13 2,365 2,408 2,322 2,339 568,100
2023/12/12 2,310 2,367 2,297 2,349 518,600
2023/12/11 2,263 2,290 2,249 2,289 348,400
2023/12/08 2,266 2,281 2,243 2,260 490,100
2023/12/07 2,273 2,306 2,256 2,260 409,700
2023/12/06 2,273 2,324 2,270 2,316 418,100
2023/12/05 2,296 2,296 2,266 2,273 396,500
2023/12/04 2,295 2,311 2,269 2,296 395,900
2023/12/01 2,346 2,348 2,305 2,310 411,400
2023/11/30 2,326 2,351 2,315 2,348 618,500
2023/11/29 2,350 2,356 2,322 2,324 598,400
2023/11/28 2,332 2,340 2,301 2,323 468,800
2023/11/27 2,407 2,422 2,333 2,344 618,000
2023/11/24 2,437 2,437 2,396 2,400 442,000
2023/11/22 2,398 2,462 2,395 2,423 793,800
2023/11/21 2,362 2,406 2,332 2,404 733,700
2023/11/20 2,366 2,401 2,363 2,372 528,400
2023/11/17 2,332 2,370 2,305 2,362 717,000
2023/11/16 2,361 2,391 2,324 2,332 748,100
2023/11/15 2,368 2,402 2,361 2,377 834,600
2023/11/14 2,360 2,401 2,340 2,359 859,500
2023/11/13 2,326 2,370 2,299 2,342 880,700
2023/11/10 2,287 2,321 2,242 2,321 980,700
2023/11/09 2,234 2,327 2,225 2,321 1,521,900
2023/11/08 2,196 2,197 2,150 2,169 920,400
2023/11/07 2,185 2,222 2,135 2,141 1,289,800
2023/11/06 2,126 2,244 2,126 2,221 1,691,500
2023/11/02 2,088 2,190 2,075 2,082 3,597,500
2023/11/01 2,049 2,049 1,999 2,031 1,426,600
2023/10/31 1,981 2,006 1,940 1,993 953,100
2023/10/30 2,010 2,055 1,958 1,981 2,221,600
2023/10/27 1,972 1,999 1,953 1,999 647,500
2023/10/26 1,979 1,997 1,945 1,955 829,600
2023/10/25 1,985 2,009 1,945 1,991 1,411,400
2023/10/24 2,067 2,070 1,887 1,958 2,827,600
2023/10/23 2,046 2,064 1,988 2,017 737,500
2023/10/20 2,081 2,119 2,051 2,053 764,800
2023/10/19 2,040 2,109 2,015 2,099 1,098,400
2023/10/18 2,080 2,113 2,043 2,112 1,296,600
2023/10/17 2,177 2,196 2,090 2,101 1,344,200
2023/10/16 2,268 2,271 2,172 2,181 971,600
2023/10/13 2,302 2,306 2,269 2,286 625,900
2023/10/12 2,414 2,431 2,330 2,330 855,300
2023/10/11 2,415 2,468 2,401 2,416 948,900
2023/10/10 2,440 2,443 2,321 2,397 1,153,000
2023/10/06 2,399 2,448 2,383 2,431 638,800
2023/10/05 2,333 2,393 2,310 2,393 772,500
2023/10/04 2,340 2,340 2,268 2,270 819,400
2023/10/03 2,429 2,435 2,367 2,371 454,600
2023/10/02 2,459 2,479 2,408 2,415 836,300
2023/09/29 2,508 2,518 2,394 2,417 1,099,700
2023/09/28 2,361 2,474 2,353 2,468 952,000
2023/09/28 1 -> 5.00 分割
2023/09/27 11,700 11,870 11,620 11,870 103,700
2023/09/26 11,920 11,920 11,700 11,720 84,100
2023/09/25 11,610 11,940 11,540 11,910 104,800
2023/09/22 11,500 11,670 11,460 11,590 107,800
2023/09/21 11,630 11,750 11,490 11,550 98,800
2023/09/20 11,740 11,770 11,560 11,600 111,500
2023/09/19 11,650 11,830 11,550 11,740 115,600
2023/09/15 11,660 11,690 11,520 11,680 138,600
2023/09/14 11,540 11,720 11,410 11,640 111,700
2023/09/13 11,730 11,770 11,450 11,470 174,700
2023/09/12 11,930 12,080 11,820 11,860 100,200
2023/09/11 12,050 12,100 11,900 11,950 67,200
2023/09/08 11,990 12,080 11,880 11,970 87,800
2023/09/07 11,950 12,020 11,830 11,940 90,500
2023/09/06 11,950 12,110 11,900 11,990 101,900
2023/09/05 11,910 12,070 11,840 11,950 121,700
2023/09/04 11,860 11,990 11,780 11,910 129,600
2023/09/01 11,500 11,840 11,410 11,840 239,900
2023/08/31 11,050 11,490 11,050 11,430 270,500
2023/08/30 11,000 11,000 10,880 10,920 101,200
2023/08/29 10,950 11,050 10,900 11,000 91,400
2023/08/28 11,170 11,170 10,780 10,960 184,800
2023/08/25 11,070 11,270 11,050 11,100 89,400
2023/08/24 11,290 11,360 11,090 11,150 102,600
2023/08/23 11,200 11,300 11,060 11,290 183,300
2023/08/22 11,470 11,470 11,230 11,320 111,600
2023/08/21 11,240 11,520 11,210 11,480 106,900
2023/08/18 11,720 11,740 11,260 11,330 201,700
2023/08/17 12,170 12,260 11,780 11,900 164,500
2023/08/16 11,690 12,110 11,570 12,080 155,100
2023/08/15 11,900 12,000 11,660 11,760 159,600
2023/08/14 12,030 12,350 11,800 11,870 303,800
2023/08/10 11,350 11,890 11,340 11,860 378,300
2023/08/09 10,510 11,290 10,490 11,240 343,200
2023/08/08 10,680 10,720 10,530 10,610 101,000
2023/08/07 10,850 10,890 10,560 10,680 155,200
2023/08/04 10,400 10,890 10,350 10,840 299,900
2023/08/03 10,360 10,430 10,200 10,410 278,900
2023/08/02 11,300 11,300 10,170 10,450 818,400
2023/08/01 10,950 11,070 10,860 10,900 166,100
2023/07/31 11,200 11,220 10,760 10,810 160,000
2023/07/28 10,910 11,150 10,870 11,070 125,600
2023/07/27 10,970 11,130 10,970 11,040 66,600
2023/07/26 11,100 11,150 10,950 11,010 83,600
2023/07/25 11,200 11,210 11,010 11,030 75,900
2023/07/24 11,190 11,260 11,060 11,200 97,500
2023/07/21 11,010 11,030 10,900 10,960 73,400
2023/07/20 11,350 11,350 11,010 11,050 122,000
2023/07/19 11,340 11,420 11,180 11,240 128,100
2023/07/18 11,000 11,350 10,930 11,240 145,700
2023/07/14 11,080 11,280 10,910 11,000 236,100
2023/07/13 10,440 11,010 10,410 10,950 486,100
2023/07/12 10,230 10,230 10,040 10,090 81,100
2023/07/11 10,080 10,280 10,050 10,160 123,300
2023/07/10 10,040 10,140 9,950 10,020 129,000
2023/07/07 9,980 10,150 9,880 10,030 112,100
2023/07/06 10,040 10,140 9,970 10,080 121,800
2023/07/05 10,380 10,380 10,080 10,120 129,000
2023/07/04 10,380 10,470 10,240 10,420 100,100
2023/07/03 10,580 10,650 10,380 10,380 106,400
2023/06/30 10,460 10,550 10,380 10,520 68,700
2023/06/29 10,660 10,660 10,490 10,520 74,600
2023/06/28 10,480 10,670 10,450 10,560 131,900
2023/06/27 10,560 10,560 10,290 10,350 129,400
2023/06/26 10,740 10,740 10,440 10,660 149,300
2023/06/23 10,830 10,930 10,710 10,820 81,600
2023/06/22 10,890 11,080 10,780 10,780 115,500
2023/06/21 10,660 10,880 10,660 10,870 128,500
2023/06/20 10,750 10,820 10,630 10,780 107,500
2023/06/19 10,910 10,930 10,690 10,830 143,600
2023/06/16 10,870 10,970 10,790 10,940 154,300
2023/06/15 10,800 10,890 10,700 10,810 119,800
2023/06/14 10,980 11,100 10,710 10,800 122,200
2023/06/13 10,790 10,980 10,770 10,860 107,800
2023/06/12 10,670 10,790 10,570 10,710 76,400
2023/06/09 10,590 10,700 10,540 10,640 117,200
2023/06/08 10,770 10,800 10,410 10,500 167,600
2023/06/07 10,810 10,920 10,720 10,810 114,000
2023/06/06 10,760 10,880 10,670 10,740 84,000
2023/06/05 10,980 10,980 10,730 10,850 129,500
2023/06/02 10,680 10,980 10,600 10,980 152,900
2023/06/01 10,610 10,870 10,600 10,800 149,400
2023/05/31 10,200 10,530 10,200 10,500 171,800
2023/05/30 10,420 10,420 10,130 10,330 100,400
2023/05/29 10,580 10,620 10,270 10,320 131,600
2023/05/26 10,220 10,420 10,220 10,410 112,700
2023/05/25 10,220 10,330 10,090 10,160 123,900
2023/05/24 10,550 10,630 10,250 10,250 131,900
2023/05/23 10,830 10,890 10,600 10,690 141,700
2023/05/22 10,440 10,860 10,430 10,840 194,900
2023/05/19 10,440 10,570 10,390 10,420 116,200
2023/05/18 10,560 10,560 10,330 10,410 119,100
2023/05/17 10,690 10,710 10,400 10,440 181,600
2023/05/16 9,940 10,690 9,920 10,640 281,700
2023/05/15 10,090 10,190 10,010 10,130 128,000
2023/05/12 9,860 10,270 9,810 10,200 195,200
2023/05/11 9,670 9,950 9,610 9,930 132,200
2023/05/10 10,150 10,180 9,720 9,720 250,900
2023/05/09 10,190 10,230 10,060 10,150 96,100
2023/05/08 10,240 10,280 10,120 10,150 109,500
2023/05/02 10,190 10,190 10,050 10,170 113,600
2023/05/01 10,090 10,160 9,990 10,150 162,300
2023/04/28 10,230 10,280 9,850 10,000 176,800
2023/04/27 10,110 10,180 9,970 10,100 114,600
2023/04/26 9,990 10,190 9,950 10,190 125,100
2023/04/25 10,140 10,290 10,020 10,040 125,300
2023/04/24 9,890 10,120 9,890 10,090 204,000
2023/04/21 9,760 9,880 9,720 9,840 161,700
2023/04/20 9,740 9,820 9,640 9,640 90,400
2023/04/19 9,790 9,860 9,720 9,800 65,600
2023/04/18 9,560 9,800 9,470 9,790 104,600
2023/04/17 9,610 9,650 9,440 9,580 113,000
2023/04/14 9,620 9,670 9,470 9,530 151,500
2023/04/13 9,840 9,890 9,480 9,620 292,600
2023/04/12 9,850 9,890 9,600 9,630 122,800
2023/04/11 9,830 9,920 9,760 9,840 146,900
2023/04/10 9,550 9,690 9,540 9,690 143,400
2023/04/07 9,450 9,630 9,420 9,440 112,600
2023/04/06 9,460 9,480 9,310 9,330 99,400
2023/04/05 9,610 9,660 9,500 9,510 130,700
2023/04/04 9,540 9,560 9,430 9,540 87,000
2023/04/03 9,450 9,660 9,430 9,540 179,800
2023/03/31 9,440 9,450 9,240 9,370 99,300
2023/03/30 9,230 9,430 9,190 9,370 145,200
2023/03/29 8,910 9,200 8,890 9,200 211,200
2023/03/28 8,900 8,930 8,740 8,840 55,300
2023/03/27 8,780 8,940 8,750 8,860 91,800
2023/03/24 8,740 8,780 8,620 8,770 118,000
2023/03/23 8,610 8,820 8,560 8,760 95,500
2023/03/22 8,700 8,750 8,600 8,690 89,100
2023/03/20 8,720 8,730 8,440 8,470 123,200
2023/03/17 8,800 8,830 8,580 8,740 126,300
2023/03/16 8,450 8,570 8,390 8,510 76,500
2023/03/15 8,770 8,840 8,580 8,600 69,900
2023/03/14 8,830 8,860 8,710 8,740 89,300
2023/03/13 8,920 9,030 8,840 8,960 87,100
2023/03/10 9,120 9,150 9,040 9,060 101,100
2023/03/09 9,200 9,250 9,120 9,230 67,700
2023/03/08 8,990 9,190 8,980 9,160 80,200
2023/03/07 9,010 9,090 8,930 9,000 81,800
2023/03/06 9,100 9,170 8,990 9,010 120,500
2023/03/03 9,010 9,090 8,970 9,060 122,100
2023/03/02 8,830 9,040 8,800 8,980 157,200
2023/03/01 8,690 8,820 8,630 8,760 85,400
2023/02/28 8,770 8,870 8,650 8,760 153,700
2023/02/27 8,550 8,720 8,520 8,680 65,300
2023/02/24 8,710 8,710 8,620 8,620 62,500
2023/02/22 8,610 8,730 8,590 8,720 102,400
2023/02/21 8,640 8,660 8,550 8,620 55,600
2023/02/20 8,670 8,670 8,490 8,630 79,300
2023/02/17 8,820 8,860 8,570 8,610 114,100
2023/02/16 8,660 8,870 8,640 8,870 169,400
2023/02/15 8,430 8,580 8,320 8,560 100,400
2023/02/14 8,550 8,550 8,390 8,440 133,800
2023/02/13 8,500 8,570 8,370 8,470 174,600
2023/02/10 8,600 8,640 8,420 8,520 157,400
2023/02/09 8,690 8,760 8,590 8,680 144,300
2023/02/08 8,700 8,720 8,520 8,660 136,000
2023/02/07 8,730 8,960 8,660 8,670 213,400
2023/02/06 8,710 8,910 8,600 8,760 253,600
2023/02/03 8,930 9,390 8,440 8,600 629,900
2023/02/02 8,550 8,620 8,410 8,480 164,800
2023/02/01 8,530 8,660 8,480 8,500 194,100
2023/01/31 8,440 8,520 8,400 8,500 91,000
2023/01/30 8,190 8,430 8,180 8,410 128,000
2023/01/27 8,090 8,200 7,970 8,120 203,200
2023/01/26 8,480 8,510 8,180 8,180 214,600
2023/01/25 8,400 8,600 8,400 8,480 92,900
2023/01/24 8,450 8,500 8,330 8,500 98,700
2023/01/23 8,500 8,500 8,290 8,450 150,600
2023/01/20 8,400 8,460 8,310 8,410 132,600
2023/01/19 8,080 8,420 8,040 8,360 154,400
2023/01/18 8,090 8,230 7,970 8,160 103,300
2023/01/17 7,890 8,120 7,850 8,080 109,300
2023/01/16 8,300 8,320 7,910 7,990 223,700
2023/01/13 7,850 8,400 7,850 8,400 446,300
2023/01/12 7,810 7,830 7,610 7,630 124,500
2023/01/11 8,070 8,080 7,810 7,810 208,800
2023/01/10 7,790 8,120 7,730 8,120 309,700
2023/01/06 7,560 7,680 7,540 7,660 104,500
2023/01/05 7,680 7,690 7,460 7,520 102,700
2023/01/04 7,720 7,740 7,570 7,660 147,100

このページの先頭へ