寿スピリッツ

2222

プライム/食料品/Kotobuki Spirits Co.,Ltd.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,894.5	1,929.5	1,894.5	1,926.5	+19.0	+1.00%	568,000
2026-03-12	1,897.5	1,912.0	1,870.0	1,907.5	-4.5	-0.24%	658,000
2026-03-11	1,938.0	1,950.5	1,912.0	1,912.0	-0.5	-0.03%	368,500
2026-03-10	1,939.0	1,939.0	1,907.5	1,912.5	-5.0	-0.26%	452,000
2026-03-09	1,876.0	1,920.0	1,869.0	1,917.5	-12.0	-0.62%	629,600
2026-03-06	1,870.0	1,929.5	1,865.5	1,929.5	+53.5	+2.85%	603,000
2026-03-05	1,883.0	1,911.0	1,870.0	1,876.0	+24.5	+1.32%	633,200
2026-03-04	1,821.0	1,860.5	1,813.5	1,851.5	-28.5	-1.52%	634,500
2026-03-03	1,935.5	1,935.5	1,880.0	1,880.0	-63.0	-3.24%	573,700
2026-03-02	1,947.5	1,990.5	1,933.0	1,943.0	-44.5	-2.24%	556,500
2026-02-27	1,950.0	2,003.0	1,940.0	1,987.5	+44.5	+2.29%	724,200
2026-02-26	1,947.0	1,972.0	1,933.5	1,943.0	+18.0	+0.94%	619,900
2026-02-25	1,979.0	1,986.0	1,889.0	1,925.0	-61.5	-3.10%	1,154,500
2026-02-24	1,980.0	2,015.0	1,973.0	1,986.5	+8.5	+0.43%	461,100
2026-02-20	1,992.5	1,998.5	1,975.0	1,978.0	-30.0	-1.49%	432,000
2026-02-19	1,988.0	2,023.5	1,975.0	2,008.0	+21.0	+1.06%	563,400
2026-02-18	2,018.5	2,026.5	1,987.0	1,987.0	-26.0	-1.29%	504,300
2026-02-17	2,010.5	2,020.0	1,994.0	2,013.0	+23.5	+1.18%	376,700
2026-02-16	2,000.0	2,011.5	1,976.5	1,989.5	+10.5	+0.53%	555,300
2026-02-13	2,070.0	2,074.0	1,971.0	1,979.0	-97.0	-4.67%	780,700
2026-02-12	2,064.0	2,096.5	2,039.0	2,076.0	+2.0	+0.10%	696,800
2026-02-10	2,013.0	2,075.0	2,000.5	2,074.0	+63.0	+3.13%	925,400
2026-02-09	2,040.0	2,042.0	1,993.5	2,011.0	-9.0	-0.45%	573,500
2026-02-06	1,989.0	2,020.0	1,976.5	2,020.0	-6.5	-0.32%	774,900
2026-02-05	1,966.0	2,026.5	1,942.0	2,026.5	+100.5	+5.22%	1,264,900
2026-02-04	1,958.0	1,960.5	1,891.0	1,926.0	+20.0	+1.05%	1,162,500
2026-02-03	1,791.0	1,916.0	1,777.5	1,906.0	+101.0	+5.60%	1,959,900
2026-02-02	1,799.0	1,824.5	1,778.5	1,805.0	+17.0	+0.95%	1,126,300
2026-01-30	1,791.0	1,813.0	1,783.5	1,788.0	+1.0	+0.06%	810,500
2026-01-29	1,788.0	1,808.0	1,784.0	1,787.0	-5.0	-0.28%	776,400
2026-01-28	1,788.5	1,798.0	1,782.0	1,792.0	+1.5	+0.08%	482,000
2026-01-27	1,810.5	1,819.0	1,790.5	1,790.5	-18.5	-1.02%	497,600
2026-01-26	1,816.0	1,825.5	1,809.0	1,809.0	-10.0	-0.55%	273,500
2026-01-23	1,821.5	1,843.0	1,819.0	1,819.0	-1.5	-0.08%	223,800
2026-01-22	1,811.0	1,834.0	1,810.5	1,820.5	+9.5	+0.52%	253,800
2026-01-21	1,830.5	1,838.0	1,801.0	1,811.0	-37.5	-2.03%	372,800
2026-01-20	1,810.0	1,850.0	1,809.0	1,848.5	+40.5	+2.24%	517,900
2026-01-19	1,820.0	1,842.0	1,808.0	1,808.0	-8.0	-0.44%	650,300
2026-01-16	1,809.5	1,820.0	1,795.0	1,816.0	+21.0	+1.17%	516,800
2026-01-15	1,793.0	1,814.5	1,790.0	1,795.0	+17.5	+0.98%	791,600
2026-01-14	1,820.0	1,836.0	1,773.0	1,777.5	-78.5	-4.23%	1,718,000
2026-01-13	1,854.0	1,863.0	1,837.0	1,856.0	+2.0	+0.11%	602,300
2026-01-09	1,847.5	1,854.0	1,831.0	1,854.0	+33.0	+1.81%	347,200
2026-01-08	1,837.0	1,843.5	1,817.5	1,821.0	-20.0	-1.09%	465,900
2026-01-07	1,849.5	1,871.0	1,840.5	1,841.0	+1.0	+0.05%	384,000
2026-01-06	1,815.0	1,850.5	1,814.0	1,840.0	+30.0	+1.66%	441,500
2026-01-05	1,826.5	1,838.5	1,798.0	1,810.0	-23.0	-1.25%	650,500
2025-12-30	1,841.0	1,861.0	1,830.0	1,833.0	-8.0	-0.43%	420,500
2025-12-29	1,844.0	1,845.5	1,833.5	1,841.0	-4.0	-0.22%	349,200
2025-12-26	1,858.5	1,867.5	1,835.5	1,845.0	-17.0	-0.91%	356,000
2025-12-25	1,885.0	1,885.0	1,855.5	1,862.0	-23.0	-1.22%	321,300
2025-12-24	1,846.0	1,889.0	1,840.5	1,885.0	+57.0	+3.12%	632,600
2025-12-23	1,815.5	1,848.5	1,815.5	1,828.0	+3.0	+0.16%	486,700
2025-12-22	1,820.0	1,829.5	1,806.0	1,825.0	+11.0	+0.61%	509,600
2025-12-19	1,830.0	1,834.0	1,807.0	1,814.0	-10.0	-0.55%	645,500
2025-12-18	1,820.0	1,844.0	1,813.5	1,824.0	+21.0	+1.16%	341,500
2025-12-17	1,815.0	1,821.0	1,786.0	1,803.0	-13.0	-0.72%	302,200
2025-12-16	1,831.0	1,835.0	1,812.0	1,816.0	-16.0	-0.87%	280,100
2025-12-15	1,827.0	1,842.0	1,823.0	1,832.0	+13.0	+0.71%	351,500
2025-12-12	1,793.5	1,820.5	1,793.5	1,819.0	+33.0	+1.85%	445,200
2025-12-11	1,785.5	1,800.0	1,772.0	1,786.0	-15.0	-0.83%	560,800
2025-12-10	1,787.0	1,806.5	1,785.5	1,801.0	+1.0	+0.06%	491,700
2025-12-09	1,819.0	1,820.0	1,799.0	1,800.0	+6.0	+0.33%	401,500
2025-12-08	1,798.5	1,805.0	1,779.5	1,794.0	-6.5	-0.36%	414,600
2025-12-05	1,794.0	1,817.0	1,789.0	1,800.5	-1.0	-0.06%	453,000
2025-12-04	1,773.0	1,804.5	1,770.0	1,801.5	+31.5	+1.78%	634,600
2025-12-03	1,780.0	1,788.0	1,765.5	1,770.0	-11.0	-0.62%	491,600
2025-12-02	1,824.0	1,826.0	1,781.0	1,781.0	-59.0	-3.21%	586,400
2025-12-01	1,850.0	1,867.5	1,825.0	1,840.0	-1.5	-0.08%	707,500
2025-11-28	1,839.5	1,850.5	1,818.5	1,841.5	+35.0	+1.94%	588,000
2025-11-27	1,810.5	1,831.0	1,800.0	1,806.5	-12.0	-0.66%	579,500
2025-11-26	1,765.0	1,819.0	1,760.0	1,818.5	+61.5	+3.50%	776,300
2025-11-25	1,775.0	1,775.5	1,746.5	1,757.0	-18.0	-1.01%	542,700
2025-11-21	1,732.0	1,778.0	1,732.0	1,775.0	+55.5	+3.23%	734,100
2025-11-20	1,730.5	1,745.0	1,718.5	1,719.5	-8.0	-0.46%	757,300
2025-11-19	1,774.0	1,774.0	1,724.5	1,727.5	-48.5	-2.73%	1,102,000
2025-11-18	1,780.0	1,808.5	1,776.0	1,776.0	-16.5	-0.92%	1,060,100
2025-11-17	1,879.0	1,879.0	1,766.0	1,792.5	-146.0	-7.53%	2,130,000
2025-11-14	1,938.5	1,973.0	1,930.5	1,938.5	-18.5	-0.95%	431,700
2025-11-13	1,947.0	1,957.5	1,933.0	1,957.0	+35.5	+1.85%	414,300
2025-11-12	1,980.0	2,001.0	1,913.5	1,921.5	-65.0	-3.27%	787,600
2025-11-11	2,000.0	2,004.5	1,966.0	1,986.5	-11.5	-0.58%	594,700
2025-11-10	2,010.0	2,019.0	1,986.5	1,998.0	+1.0	+0.05%	855,800
2025-11-07	1,937.0	1,997.0	1,914.0	1,997.0	+39.0	+1.99%	1,277,200
2025-11-06	1,891.5	1,967.0	1,890.0	1,958.0	+57.0	+3.00%	1,400,600
2025-11-05	1,925.0	1,960.0	1,864.0	1,901.0	+43.0	+2.31%	2,243,900
2025-11-04	1,849.0	1,865.0	1,833.0	1,858.0	+9.5	+0.51%	975,700
2025-10-31	1,832.5	1,856.0	1,825.5	1,848.5	+28.0	+1.54%	561,700
2025-10-30	1,805.0	1,824.5	1,803.5	1,820.5	+6.5	+0.36%	1,501,800
2025-10-29	1,830.0	1,839.5	1,808.0	1,814.0	-28.5	-1.55%	557,700
2025-10-28	1,850.0	1,857.0	1,825.5	1,842.5	-14.5	-0.78%	541,300
2025-10-27	1,868.0	1,878.0	1,854.5	1,857.0	-8.5	-0.46%	469,000
2025-10-24	1,860.0	1,868.0	1,844.5	1,865.5	-4.0	-0.21%	470,900
2025-10-23	1,862.0	1,882.5	1,855.0	1,869.5	+8.0	+0.43%	629,000
2025-10-22	1,845.0	1,863.0	1,844.0	1,861.5	+7.5	+0.40%	567,000
2025-10-21	1,869.0	1,871.0	1,845.5	1,854.0	-24.5	-1.30%	484,700
2025-10-20	1,887.0	1,890.0	1,868.0	1,878.5	+17.5	+0.94%	589,900
2025-10-17	1,836.5	1,864.0	1,836.5	1,861.0	+36.0	+1.97%	540,800
2025-10-16	1,860.0	1,865.5	1,817.0	1,825.0	-25.5	-1.38%	524,900
2025-10-15	1,835.0	1,865.0	1,834.5	1,850.5	+22.0	+1.20%	734,900
2025-10-14	1,801.0	1,833.5	1,798.5	1,828.5	+8.5	+0.47%	843,000
2025-10-10	1,805.0	1,826.0	1,793.0	1,820.0	+14.5	+0.80%	959,300
2025-10-09	1,819.0	1,831.5	1,802.0	1,805.5	-12.5	-0.69%	758,300
2025-10-08	1,822.0	1,828.5	1,812.0	1,818.0	+7.0	+0.39%	565,400
2025-10-07	1,862.5	1,865.0	1,811.0	1,811.0	-41.0	-2.21%	652,500
2025-10-06	1,826.0	1,867.0	1,798.0	1,852.0	+45.0	+2.49%	1,167,900
2025-10-03	1,820.0	1,844.0	1,807.0	1,807.0	-11.0	-0.61%	546,400
2025-10-02	1,832.0	1,849.5	1,802.0	1,818.0	-14.0	-0.76%	731,300
2025-10-01	1,820.0	1,840.5	1,801.0	1,832.0	+17.0	+0.94%	978,600
2025-09-30	1,837.0	1,841.5	1,815.0	1,815.0	-22.0	-1.20%	704,000
2025-09-29	1,885.0	1,890.0	1,837.0	1,837.0	-45.5	-2.42%	966,500
2025-09-26	1,880.0	1,882.5	1,870.5	1,882.5	+0.5	+0.03%	649,700
2025-09-25	1,899.0	1,902.0	1,882.0	1,882.0	-8.0	-0.42%	847,300
2025-09-24	1,872.5	1,892.5	1,860.5	1,890.0	+1.5	+0.08%	1,246,400
2025-09-22	1,840.0	1,893.0	1,835.0	1,888.5	+75.5	+4.16%	1,022,300
2025-09-19	1,844.5	1,846.0	1,812.5	1,813.0	-29.0	-1.57%	860,600
2025-09-18	1,830.0	1,845.0	1,826.0	1,842.0	+16.5	+0.90%	425,100
2025-09-17	1,838.5	1,843.5	1,825.0	1,825.5	-19.5	-1.06%	414,200
2025-09-16	1,829.0	1,851.5	1,821.0	1,845.0	+36.0	+1.99%	485,800
2025-09-12	1,820.0	1,835.0	1,809.0	1,809.0	—	—	500,300

直近120営業日分を表示