1. HOME >
  2. 株価時系列 >
  3. 2222

2222 寿スピリッツ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-232,0532,096.52,0472,093591,4002,093
2025-04-222,0102,0532,0062,040.5483,1002,040.50
2025-04-212,070.52,070.52,016.52,031811,1002,031
2025-04-182,100.52,1102,064.52,100663,6002,100
2025-04-172,042.52,064.52,0272,051.5647,0002,051.50
2025-04-162,0292,0772,0152,042.5847,3002,042.50
2025-04-152,1102,124.52,0302,044.51,556,0002,044.50
2025-04-142,1462,1822,093.52,0992,471,8002,099
2025-04-112,3202,3992,302.52,380.5601,5002,380.50
2025-04-102,315.52,412.52,2722,409.5774,7002,409.50
2025-04-092,170.52,197.52,1282,186437,3002,186
2025-04-082,1432,227.52,1102,199594,9002,199
2025-04-072,061.52,146.52,0402,093841,5002,093
2025-04-042,280.52,282.52,2092,245535,8002,245
2025-04-032,217.52,309.52,215.52,295709,6002,295
2025-04-022,382.52,3832,3122,312.5793,3002,312.50
2025-04-012,4602,476.52,418.52,420384,4002,420
2025-03-312,4952,500.52,4212,430568,2002,430
2025-03-282,560.52,5702,5112,541.5769,4002,541.50
2025-03-272,532.52,556.52,526.52,556.5687,7002,556.50
2025-03-262,536.52,5632,520.52,552596,2002,552
2025-03-252,5472,5542,4942,500454,9002,500
2025-03-242,5362,564.52,512.52,530644,2002,530
2025-03-212,4882,5672,4852,536.5832,5002,536.50
2025-03-192,4542,5022,450.52,494.5593,0002,494.50
2025-03-182,4302,463.52,4292,453462,8002,453
2025-03-172,3552,4172,3552,401.5536,5002,401.50
2025-03-142,2812,3602,276.52,350.5472,5002,350.50
2025-03-132,352.52,353.52,2982,313570,3002,313
2025-03-122,3852,3902,346.52,353694,7002,353
2025-03-112,3022,3672,285.52,360631,6002,360
2025-03-102,303.52,3322,303.52,321473,4002,321
2025-03-072,2992,311.52,2812,290.5494,3002,290.50
2025-03-062,348.52,3562,325.52,335.5347,7002,335.50
2025-03-052,3552,3602,2932,301.5543,5002,301.50
2025-03-042,357.52,3722,331.52,349.5609,5002,349.50
2025-03-032,376.52,4222,356.52,385.5497,8002,385.50
2025-02-282,3842,3842,3282,348.5665,8002,348.50
2025-02-272,420.52,435.52,399.52,399.5462,3002,399.50
2025-02-262,4002,4152,3762,405294,1002,405
2025-02-252,379.52,4102,367.52,394310,5002,394
2025-02-212,3862,408.52,3652,397392,2002,397
2025-02-202,4182,428.52,376.52,391.5476,3002,391.50
2025-02-192,4602,4652,4012,436.5311,6002,436.50
2025-02-182,4502,474.52,4462,466230,5002,466
2025-02-172,4812,5152,4492,452.5447,4002,452.50
2025-02-142,5112,517.52,4772,481396,4002,481
2025-02-132,4602,524.52,456.52,511651,3002,511
2025-02-122,4352,4672,4252,458.5403,5002,458.50
2025-02-102,4352,466.52,4172,455.5326,1002,455.50
2025-02-072,471.52,481.52,4462,451.5407,8002,451.50
2025-02-062,4162,459.52,4022,447.5776,6002,447.50
2025-02-052,4802,4802,403.52,4361,198,5002,436
2025-02-042,392.52,5912,392.52,487.52,462,0002,487.50
2025-02-032,2432,3362,2422,284892,8002,284
2025-01-312,2972,3062,2622,274384,3002,274
2025-01-302,2602,2942,255.52,291.5322,3002,291.50
2025-01-292,254.52,279.52,2432,262.5359,0002,262.50
2025-01-282,2402,2772,227.52,261.5474,5002,261.50
2025-01-272,3002,3102,245.52,2541,066,1002,254
2025-01-242,2852,298.52,260.52,270657,1002,270
2025-01-232,2252,2922,2192,2771,137,4002,277
2025-01-222,1902,235.52,1872,209883,2002,209
2025-01-212,1712,186.52,143.52,175.5498,7002,175.50
2025-01-202,1702,188.52,1552,183421,9002,183
2025-01-172,1802,199.52,1412,163681,2002,163
2025-01-162,1502,1892,144.52,173761,4002,173
2025-01-152,1022,1362,1022,129.5630,7002,129.50
2025-01-142,1042,129.52,0822,090.5602,4002,090.50
2025-01-102,0902,144.52,0822,114.5710,4002,114.50
2025-01-092,0312,0742,0312,063484,7002,063
2025-01-082,0372,047.51,9962,031598,0002,031
2025-01-072,063.52,0752,0262,030710,0002,030
2025-01-062,1832,197.52,056.52,056.5758,1002,056.50

分割・併合履歴 ： [2023-09-28]1株→5株 [2016-03-29]1株→3株 [2010-03-29]1株→2株