2,136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) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 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 |
| 2020/01/30 | 7,300.0 | 7,350.0 | 7,000.0 | 7,020.0 | 1,404.0 | 216,400 |
| 2020/01/29 | 7,680.0 | 7,680.0 | 7,390.0 | 7,420.0 | 1,484.0 | 145,500 |
| 2020/01/28 | 7,660.0 | 7,670.0 | 7,480.0 | 7,570.0 | 1,514.0 | 241,900 |
| 2020/01/27 | 7,680.0 | 7,990.0 | 7,650.0 | 7,750.0 | 1,550.0 | 271,800 |
| 2020/01/24 | 8,460.0 | 8,460.0 | 8,230.0 | 8,280.0 | 1,656.0 | 114,700 |
| 2020/01/23 | 8,490.0 | 8,490.0 | 8,320.0 | 8,400.0 | 1,680.0 | 80,000 |
| 2020/01/22 | 8,280.0 | 8,540.0 | 8,210.0 | 8,490.0 | 1,698.0 | 151,000 |
| 2020/01/21 | 8,700.0 | 8,730.0 | 8,420.0 | 8,430.0 | 1,686.0 | 155,300 |
| 2020/01/20 | 8,610.0 | 8,770.0 | 8,600.0 | 8,760.0 | 1,752.0 | 87,000 |
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。
