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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 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 |
| 2020/01/17 | 8,900.0 | 8,910.0 | 8,610.0 | 8,660.0 | 1,732.0 | 121,300 |
| 2020/01/16 | 8,780.0 | 8,880.0 | 8,670.0 | 8,870.0 | 1,774.0 | 129,700 |
| 2020/01/15 | 8,760.0 | 8,800.0 | 8,690.0 | 8,740.0 | 1,748.0 | 87,800 |
| 2020/01/14 | 8,740.0 | 8,910.0 | 8,670.0 | 8,780.0 | 1,756.0 | 157,700 |
| 2020/01/10 | 8,730.0 | 8,760.0 | 8,600.0 | 8,730.0 | 1,746.0 | 111,000 |
| 2020/01/09 | 8,350.0 | 8,610.0 | 8,320.0 | 8,580.0 | 1,716.0 | 126,700 |
| 2020/01/08 | 8,350.0 | 8,410.0 | 8,190.0 | 8,280.0 | 1,656.0 | 146,000 |
| 2020/01/07 | 8,000.0 | 8,350.0 | 8,000.0 | 8,300.0 | 1,660.0 | 170,500 |
| 2020/01/06 | 7,970.0 | 8,080.0 | 7,950.0 | 7,980.0 | 1,596.0 | 79,000 |
| 2019/12/30 | 8,160.0 | 8,160.0 | 8,040.0 | 8,050.0 | 1,610.0 | 41,800 |
| 2019/12/27 | 8,190.0 | 8,190.0 | 8,050.0 | 8,060.0 | 1,612.0 | 49,200 |
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。
