2,086円
寿スピリッツの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 5,100.0 | 5,620.0 | 5,100.0 | 5,450.0 | 1,090.0 | 351,000 |
| 2020/02/28 | 5,150.0 | 5,280.0 | 5,060.0 | 5,190.0 | 1,038.0 | 336,600 |
| 2020/02/27 | 5,630.0 | 5,650.0 | 5,410.0 | 5,450.0 | 1,090.0 | 265,100 |
| 2020/02/26 | 5,750.0 | 5,840.0 | 5,520.0 | 5,700.0 | 1,140.0 | 258,500 |
| 2020/02/25 | 5,670.0 | 5,910.0 | 5,640.0 | 5,800.0 | 1,160.0 | 230,100 |
| 2020/02/21 | 6,210.0 | 6,270.0 | 6,030.0 | 6,070.0 | 1,214.0 | 312,400 |
| 2020/02/20 | 6,590.0 | 6,610.0 | 6,260.0 | 6,290.0 | 1,258.0 | 189,400 |
| 2020/02/19 | 6,550.0 | 6,670.0 | 6,530.0 | 6,590.0 | 1,318.0 | 189,500 |
| 2020/02/18 | 6,420.0 | 6,510.0 | 6,350.0 | 6,450.0 | 1,290.0 | 175,000 |
| 2020/02/17 | 6,500.0 | 6,570.0 | 6,410.0 | 6,480.0 | 1,296.0 | 147,500 |
| 2020/02/14 | 6,790.0 | 6,810.0 | 6,630.0 | 6,660.0 | 1,332.0 | 158,600 |
| 2020/02/13 | 6,930.0 | 6,940.0 | 6,820.0 | 6,880.0 | 1,376.0 | 120,700 |
| 2020/02/12 | 6,930.0 | 7,010.0 | 6,850.0 | 6,930.0 | 1,386.0 | 136,500 |
| 2020/02/10 | 6,840.0 | 7,000.0 | 6,800.0 | 6,830.0 | 1,366.0 | 129,800 |
| 2020/02/07 | 7,150.0 | 7,210.0 | 6,860.0 | 6,920.0 | 1,384.0 | 240,800 |
| 2020/02/06 | 7,390.0 | 7,400.0 | 7,200.0 | 7,230.0 | 1,446.0 | 189,000 |
| 2020/02/05 | 7,090.0 | 7,240.0 | 6,890.0 | 7,150.0 | 1,430.0 | 242,900 |
| 2020/02/04 | 7,100.0 | 7,160.0 | 6,670.0 | 7,090.0 | 1,418.0 | 383,900 |
| 2020/02/03 | 7,100.0 | 7,480.0 | 7,100.0 | 7,290.0 | 1,458.0 | 278,600 |
| 2020/01/31 | 7,040.0 | 7,330.0 | 7,030.0 | 7,250.0 | 1,450.0 | 220,900 |
おすすめ条件でスクリーニングされた銘柄を見る
寿スピリッツの取引履歴を振り返りませんか？
寿スピリッツの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
