2222 寿スピリッツ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-192,0352,0482,0252,033785,2002,033
2024-07-182,015.52,0341,9982,017674,8002,017
2024-07-172,0162,025.51,995.52,018678,8002,018
2024-07-161,9912,0041,9651,998.5935,1001,998.50
2024-07-121,951.51,981.51,9441,974.5780,9001,974.50
2024-07-111,9451,9641,9271,948.5637,7001,948.50
2024-07-101,936.51,9591,927.51,939808,2001,939
2024-07-091,9301,959.51,896.51,896.5801,5001,896.50
2024-07-081,8981,9181,880.51,914.5620,8001,914.50
2024-07-051,8661,897.51,865.51,889542,7001,889
2024-07-041,851.51,8701,8461,865.5419,3001,865.50
2024-07-031,864.51,864.51,8151,857.5713,9001,857.50
2024-07-021,8651,8841,853.51,867631,6001,867
2024-07-011,867.51,8771,8561,872443,2001,872
2024-06-281,8811,895.51,8481,867.5649,6001,867.50
2024-06-271,8901,8961,8671,877621,0001,877
2024-06-261,8331,881.51,8231,880632,6001,880
2024-06-251,7931,8231,791.51,822.5569,4001,822.50
2024-06-241,8581,858.51,7871,788.51,198,1001,788.50
2024-06-211,870.51,902.51,8501,868.51,234,1001,868.50
2024-06-201,8451,8701,8141,8561,045,5001,856
2024-06-191,835.51,8451,820.51,840.5562,0001,840.50
2024-06-181,8881,8961,8341,836.5800,4001,836.50
2024-06-171,8941,907.51,8621,877.5778,8001,877.50
2024-06-141,843.51,8871,8231,881.5860,6001,881.50
2024-06-131,813.51,8551,805.51,837.51,114,3001,837.50
2024-06-121,8131,816.51,7871,792.5445,5001,792.50
2024-06-111,7941,8151,7791,799766,7001,799
2024-06-101,7931,7931,7621,784380,0001,784
2024-06-071,7451,778.51,737.51,774.5462,7001,774.50
2024-06-061,7901,795.51,752.51,753.5592,7001,753.50
2024-06-051,7791,811.51,7631,790754,1001,790
2024-06-041,739.51,771.51,731.51,766472,2001,766
2024-06-031,7561,7561,7101,732630,5001,732
2024-05-311,763.51,7661,7221,736.5769,7001,736.50
2024-05-301,673.51,740.51,6701,730.5567,9001,730.50
2024-05-291,740.51,7651,695.51,698658,3001,698
2024-05-281,7751,799.51,758.51,763506,5001,763
2024-05-271,7691,7801,7361,775603,9001,775
2024-05-241,7861,8081,757.51,769981,3001,769
2024-05-231,7971,8261,7661,7761,063,0001,776
2024-05-221,7781,809.51,7561,7901,118,8001,790
2024-05-211,7791,7821,752.51,759638,3001,759
2024-05-201,716.51,7731,713.51,770822,3001,770
2024-05-171,764.51,774.51,6991,713.51,070,6001,713.50
2024-05-161,7671,791.51,7331,777.5769,4001,777.50
2024-05-151,676.51,8151,6701,7601,654,3001,760
2024-05-141,7301,7731,7251,756.5977,6001,756.50
2024-05-131,7151,7671,711.51,746.51,261,7001,746.50
2024-05-101,695.51,719.51,6891,711.5980,0001,711.50
2024-05-091,6551,700.51,6511,684.5642,6001,684.50
2024-05-081,6881,7031,6671,667742,8001,667
2024-05-071,6551,695.51,641.51,679684,8001,679
2024-05-021,641.51,651.51,630.51,639452,1001,639
2024-05-011,6471,6471,612.51,635760,8001,635
2024-04-301,6481,652.51,6141,630.5803,7001,630.50
2024-04-261,622.51,6491,6091,648539,2001,648
2024-04-251,6611,663.51,6211,621479,0001,621
2024-04-241,6871,6961,662.51,670669,5001,670
2024-04-231,6751,6921,6631,674640,1001,674
2024-04-221,6271,667.51,613.51,653781,7001,653
2024-04-191,6651,6651,5851,6011,533,7001,601
2024-04-181,6871,722.51,6561,672.51,243,5001,672.50
2024-04-171,6401,6721,6121,661.5987,6001,661.50
2024-04-161,6501,650.51,6151,6451,263,2001,645
2024-04-151,650.51,687.51,6431,684.51,265,5001,684.50
2024-04-121,738.51,7411,6421,657.52,797,6001,657.50
2024-04-111,7641,7661,741.51,751.5704,2001,751.50
2024-04-101,7991,8051,787.51,790.5480,4001,790.50
2024-04-091,8301,833.51,7961,799739,4001,799
2024-04-081,851.51,857.51,8271,831571,9001,831
2024-04-051,857.51,8841,8431,851.5526,8001,851.50
2024-04-041,8571,879.51,8501,862355,5001,862
2024-04-031,8301,8741,815.51,852585,0001,852
2024-04-021,900.51,902.51,8311,840901,4001,840
2024-04-011,9101,930.51,8841,912.5551,0001,912.50
2024-03-291,9001,928.51,894.51,917494,5001,917
2024-03-281,9301,950.51,890.51,896820,2001,896
2024-03-271,963.51,975.51,928.51,934.51,070,6001,934.50
2024-03-261,963.51,9791,9371,960.5985,1001,960.50
2024-03-252,0072,0662,0042,013.51,748,5002,013.50
2024-03-221,9441,995.51,938.51,986.51,164,2001,986.50
2024-03-211,9501,9611,9231,929691,5001,929
2024-03-191,9151,9471,9111,941687,2001,941
2024-03-181,8871,932.51,8651,921.51,120,7001,921.50
2024-03-151,8301,8591,8261,855489,2001,855
2024-03-141,8101,849.51,8061,849.5571,4001,849.50
2024-03-131,841.51,8601,8201,827480,8001,827
2024-03-121,8111,850.51,7891,850799,6001,850
2024-03-111,8491,8551,810.51,823861,2001,823
2024-03-081,860.51,874.51,8441,855749,3001,855
2024-03-071,8811,8951,8611,8881,041,2001,888
2024-03-061,8671,9141,860.51,893.51,079,9001,893.50
2024-03-051,8271,8641,8231,8581,161,2001,858
2024-03-041,9461,9511,8251,8252,537,2001,825
2024-03-011,9992,0061,958.51,965.5787,3001,965.50
2024-02-292,0202,0241,981.52,000655,7002,000
2024-02-282,0032,0351,9942,015.5642,1002,015.50
2024-02-272,0172,0201,984.52,005710,5002,005
2024-02-261,956.52,0281,9532,020.51,304,5002,020.50
2024-02-221,9491,964.51,9421,955.5579,3001,955.50
2024-02-211,9391,946.51,913.51,940518,7001,940
2024-02-201,9351,9591,931.51,952.5425,8001,952.50
2024-02-191,9001,9341,891.51,928405,5001,928
2024-02-161,8951,9191,8881,910.5497,3001,910.50
2024-02-151,9201,922.51,8701,897791,6001,897
2024-02-141,9081,924.51,896.51,917584,1001,917
2024-02-131,9501,9521,9161,924575,6001,924
2024-02-091,9191,9491,9071,938.5682,1001,938.50
2024-02-081,9191,934.51,896.51,930769,0001,930
2024-02-071,9281,9361,9091,925716,5001,925
2024-02-061,9801,9811,9121,928.51,382,3001,928.50
2024-02-051,9511,974.51,9411,962.51,041,6001,962.50
2024-02-022,0052,049.51,9411,944.52,953,7001,944.50
2024-02-011,9902,005.51,9661,985.51,297,2001,985.50
2024-01-311,994.51,997.51,961.51,995.51,071,5001,995.50
2024-01-302,0052,0331,9992,0051,075,4002,005
2024-01-292,0012,0081,9831,990683,7001,990
2024-01-261,966.51,9931,9631,970.5606,4001,970.50
2024-01-251,9851,989.51,950.51,982.5767,6001,982.50
2024-01-241,9871,9881,9631,982879,9001,982
2024-01-232,022.52,0401,9922,002717,3002,002
2024-01-222,0032,0191,983.52,015.5751,3002,015.50
2024-01-191,9982,027.51,982.51,9891,147,4001,989
2024-01-181,9372,0071,9251,993.51,434,6001,993.50
2024-01-171,9972,009.51,938.51,9392,158,6001,939
2024-01-162,0712,0711,9852,001.53,432,0002,001.50
2024-01-152,1362,1432,0982,121720,2002,121
2024-01-122,1562,165.52,095.52,131849,3002,131
2024-01-112,1202,192.52,092.52,148.51,301,6002,148.50
2024-01-102,141.52,141.52,1062,112.5761,1002,112.50
2024-01-092,1162,123.52,0922,122751,1002,122
2024-01-052,113.52,1242,0912,091.5711,5002,091.50
2024-01-042,1252,1272,0752,107822,6002,107

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