寿スピリッツ(2222) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/24 5,210.0 5,240.0 5,090.0 5,150.0 104,100
2020/09/23 5,190.0 5,300.0 5,170.0 5,230.0 113,200
2020/09/18 5,120.0 5,290.0 5,080.0 5,260.0 227,500
2020/09/17 5,100.0 5,170.0 5,040.0 5,050.0 103,500
2020/09/16 5,030.0 5,120.0 4,970.0 5,060.0 146,000
2020/09/15 5,060.0 5,060.0 4,980.0 5,030.0 251,700
2020/09/14 5,140.0 5,180.0 5,060.0 5,110.0 136,600
2020/09/11 5,150.0 5,150.0 5,020.0 5,110.0 155,700
2020/09/10 4,875.0 5,150.0 4,865.0 5,110.0 377,200
2020/09/09 4,810.0 4,875.0 4,770.0 4,855.0 210,200
2020/09/08 4,750.0 4,885.0 4,750.0 4,880.0 320,700
2020/09/07 4,670.0 4,825.0 4,620.0 4,740.0 204,300
2020/09/04 4,680.0 4,755.0 4,580.0 4,600.0 320,000
2020/09/03 4,800.0 4,840.0 4,705.0 4,750.0 192,900
2020/09/02 4,805.0 4,825.0 4,620.0 4,710.0 309,300
2020/09/01 4,840.0 4,885.0 4,780.0 4,865.0 283,400
2020/08/31 4,815.0 4,905.0 4,770.0 4,900.0 284,700
2020/08/28 4,700.0 4,865.0 4,575.0 4,650.0 448,700
2020/08/27 4,695.0 4,720.0 4,610.0 4,670.0 209,200
2020/08/26 4,650.0 4,730.0 4,565.0 4,705.0 368,800
2020/08/25 4,510.0 4,705.0 4,510.0 4,670.0 726,600
2020/08/24 4,360.0 4,420.0 4,240.0 4,400.0 360,800
2020/08/21 4,135.0 4,330.0 4,120.0 4,310.0 405,000
2020/08/20 4,005.0 4,145.0 3,980.0 4,135.0 259,200
2020/08/19 4,010.0 4,080.0 3,985.0 4,055.0 147,200
2020/08/18 4,055.0 4,055.0 3,925.0 4,015.0 237,200
2020/08/17 4,045.0 4,150.0 4,025.0 4,125.0 279,500
2020/08/14 3,930.0 4,100.0 3,930.0 4,065.0 246,300
2020/08/13 4,045.0 4,095.0 3,915.0 3,925.0 295,600
2020/08/12 3,770.0 4,130.0 3,755.0 4,085.0 711,700
2020/08/11 3,580.0 3,820.0 3,560.0 3,795.0 285,800
2020/08/07 3,430.0 3,615.0 3,430.0 3,580.0 184,700
2020/08/06 3,465.0 3,510.0 3,425.0 3,470.0 215,100
2020/08/05 3,320.0 3,495.0 3,285.0 3,490.0 305,000
2020/08/04 3,340.0 3,405.0 3,245.0 3,390.0 268,000
2020/08/03 3,325.0 3,395.0 3,230.0 3,375.0 347,600
2020/07/31 3,490.0 3,490.0 3,125.0 3,145.0 779,900
2020/07/30 3,770.0 3,795.0 3,485.0 3,600.0 764,500
2020/07/29 3,900.0 3,925.0 3,815.0 3,840.0 262,000
2020/07/28 4,070.0 4,115.0 3,945.0 3,950.0 217,800
2020/07/27 4,040.0 4,060.0 3,975.0 4,060.0 130,500
2020/07/22 4,190.0 4,200.0 4,110.0 4,110.0 68,600
2020/07/21 4,140.0 4,230.0 4,125.0 4,190.0 134,400
2020/07/20 4,190.0 4,190.0 3,995.0 4,100.0 196,800
2020/07/17 4,300.0 4,300.0 4,125.0 4,190.0 223,700
2020/07/16 4,280.0 4,420.0 4,265.0 4,310.0 217,800
2020/07/15 4,330.0 4,350.0 4,220.0 4,275.0 179,000
2020/07/14 4,260.0 4,310.0 4,210.0 4,285.0 176,100
2020/07/13 4,150.0 4,365.0 4,145.0 4,330.0 299,400
2020/07/10 4,050.0 4,175.0 3,925.0 4,080.0 552,600