宝ホールディングス(2531)の株価時系列情報
宝ホールディングス(2531)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/10/31 | 1,578 | 1,588 | 1,561 | 1,569 | 505,700 |
| 2025/10/30 | 1,557 | 1,576 | 1,545 | 1,568 | 3,172,300 |
| 2025/10/29 | 1,650 | 1,656 | 1,560 | 1,562 | 564,300 |
| 2025/10/28 | 1,691 | 1,691 | 1,645 | 1,660 | 515,100 |
| 2025/10/27 | 1,712 | 1,723 | 1,701 | 1,706 | 418,800 |
| 2025/10/24 | 1,725 | 1,730 | 1,701 | 1,708 | 483,400 |
| 2025/10/23 | 1,729 | 1,738 | 1,726 | 1,731 | 355,000 |
| 2025/10/22 | 1,733 | 1,747 | 1,727 | 1,733 | 412,100 |
| 2025/10/21 | 1,740 | 1,753 | 1,726 | 1,731 | 344,200 |
| 2025/10/20 | 1,758 | 1,760 | 1,735 | 1,745 | 320,800 |
| 2025/10/17 | 1,742 | 1,755 | 1,726 | 1,739 | 324,400 |
| 2025/10/16 | 1,749 | 1,757 | 1,726 | 1,731 | 260,300 |
| 2025/10/15 | 1,712 | 1,747 | 1,712 | 1,732 | 395,800 |
| 2025/10/14 | 1,735 | 1,750 | 1,685 | 1,698 | 453,100 |
| 2025/10/10 | 1,760 | 1,771 | 1,750 | 1,764 | 349,000 |
| 2025/10/09 | 1,755 | 1,776 | 1,750 | 1,771 | 372,800 |
| 2025/10/08 | 1,800 | 1,825 | 1,765 | 1,765 | 496,500 |
| 2025/10/07 | 1,750 | 1,786 | 1,750 | 1,785 | 487,500 |
| 2025/10/06 | 1,744 | 1,762 | 1,733 | 1,745 | 427,500 |
| 2025/10/03 | 1,740 | 1,756 | 1,713 | 1,721 | 392,700 |
| 2025/10/02 | 1,750 | 1,760 | 1,739 | 1,748 | 479,800 |
| 2025/10/01 | 1,745 | 1,752 | 1,730 | 1,749 | 632,300 |
| 2025/09/30 | 1,798 | 1,805 | 1,735 | 1,746 | 570,500 |
| 2025/09/29 | 1,820 | 1,830 | 1,797 | 1,797 | 652,900 |
| 2025/09/26 | 1,849 | 1,858 | 1,796 | 1,816 | 758,900 |
| 2025/09/25 | 1,828 | 1,837 | 1,819 | 1,830 | 647,000 |
| 2025/09/24 | 1,780 | 1,812 | 1,765 | 1,803 | 559,200 |
| 2025/09/22 | 1,760 | 1,774 | 1,755 | 1,761 | 410,800 |
| 2025/09/19 | 1,755 | 1,793 | 1,753 | 1,759 | 1,040,900 |
| 2025/09/18 | 1,765 | 1,768 | 1,746 | 1,759 | 422,900 |
| 2025/09/17 | 1,748 | 1,769 | 1,729 | 1,745 | 465,600 |
| 2025/09/16 | 1,702 | 1,754 | 1,691 | 1,748 | 799,000 |
| 2025/09/12 | 1,741 | 1,745 | 1,720 | 1,720 | 784,100 |
| 2025/09/11 | 1,736 | 1,754 | 1,723 | 1,748 | 370,500 |
| 2025/09/10 | 1,726 | 1,740 | 1,718 | 1,736 | 340,100 |
| 2025/09/09 | 1,757 | 1,760 | 1,710 | 1,715 | 381,100 |
| 2025/09/08 | 1,754 | 1,763 | 1,743 | 1,755 | 416,900 |
| 2025/09/05 | 1,742 | 1,757 | 1,720 | 1,754 | 383,900 |
| 2025/09/04 | 1,720 | 1,739 | 1,715 | 1,734 | 384,400 |
| 2025/09/03 | 1,769 | 1,783 | 1,700 | 1,711 | 1,059,500 |
| 2025/09/02 | 1,723 | 1,774 | 1,708 | 1,752 | 1,009,200 |
| 2025/09/01 | 1,700 | 1,732 | 1,693 | 1,708 | 713,100 |
| 2025/08/29 | 1,699 | 1,702 | 1,682 | 1,695 | 702,800 |
| 2025/08/28 | 1,711 | 1,712 | 1,686 | 1,692 | 642,600 |
| 2025/08/27 | 1,709 | 1,725 | 1,697 | 1,707 | 685,600 |
| 2025/08/26 | 1,740 | 1,745 | 1,687 | 1,699 | 1,111,200 |
| 2025/08/25 | 1,729 | 1,749 | 1,693 | 1,728 | 2,044,700 |
| 2025/08/22 | 1,729 | 1,841 | 1,696 | 1,806 | 6,703,700 |
| 2025/08/21 | 1,668 | 1,729 | 1,652 | 1,729 | 3,081,600 |
| 2025/08/20 | 1,404 | 1,430 | 1,402 | 1,429 | 554,600 |
| 2025/08/19 | 1,393 | 1,399 | 1,385 | 1,393 | 537,000 |
| 2025/08/18 | 1,370 | 1,407 | 1,366 | 1,404 | 598,200 |
| 2025/08/15 | 1,367 | 1,374 | 1,348 | 1,370 | 430,100 |
| 2025/08/14 | 1,358 | 1,369 | 1,343 | 1,367 | 451,000 |
| 2025/08/13 | 1,351 | 1,390 | 1,329 | 1,371 | 804,100 |
| 2025/08/12 | 1,295 | 1,373 | 1,265 | 1,360 | 1,452,300 |
| 2025/08/08 | 1,314 | 1,318 | 1,296 | 1,303 | 716,700 |
| 2025/08/07 | 1,297 | 1,307 | 1,290 | 1,306 | 574,000 |
| 2025/08/06 | 1,300 | 1,306 | 1,293 | 1,293 | 466,100 |
| 2025/08/05 | 1,290 | 1,308 | 1,283 | 1,299 | 403,000 |
| 2025/08/04 | 1,276 | 1,292 | 1,276 | 1,287 | 379,200 |
| 2025/08/01 | 1,284 | 1,287 | 1,275 | 1,281 | 394,700 |
| 2025/07/31 | 1,284 | 1,284 | 1,271 | 1,275 | 283,800 |
| 2025/07/30 | 1,277 | 1,282 | 1,268 | 1,277 | 303,300 |
| 2025/07/29 | 1,266 | 1,274 | 1,259 | 1,269 | 293,200 |
| 2025/07/28 | 1,269 | 1,282 | 1,268 | 1,277 | 355,200 |
| 2025/07/25 | 1,285 | 1,285 | 1,268 | 1,279 | 534,300 |
| 2025/07/24 | 1,252 | 1,287 | 1,248 | 1,271 | 743,900 |
| 2025/07/23 | 1,225 | 1,265 | 1,220 | 1,252 | 682,300 |
| 2025/07/22 | 1,215 | 1,229 | 1,209 | 1,217 | 323,900 |
| 2025/07/18 | 1,215 | 1,222 | 1,210 | 1,219 | 329,100 |
| 2025/07/17 | 1,204 | 1,215 | 1,203 | 1,204 | 285,700 |
| 2025/07/16 | 1,219 | 1,224 | 1,208 | 1,211 | 282,600 |
| 2025/07/15 | 1,237 | 1,238 | 1,212 | 1,212 | 334,900 |
| 2025/07/14 | 1,222 | 1,237 | 1,216 | 1,237 | 468,000 |
| 2025/07/11 | 1,200 | 1,250 | 1,197 | 1,221 | 877,900 |
| 2025/07/10 | 1,200 | 1,203 | 1,183 | 1,187 | 547,900 |
| 2025/07/09 | 1,205 | 1,211 | 1,188 | 1,192 | 695,900 |
| 2025/07/08 | 1,229 | 1,229 | 1,210 | 1,217 | 594,000 |
| 2025/07/07 | 1,239 | 1,247 | 1,230 | 1,237 | 461,100 |
| 2025/07/04 | 1,230 | 1,248 | 1,211 | 1,239 | 404,200 |
| 2025/07/03 | 1,225 | 1,242 | 1,222 | 1,230 | 432,700 |
| 2025/07/02 | 1,219 | 1,232 | 1,212 | 1,224 | 527,900 |
| 2025/07/01 | 1,205 | 1,214 | 1,200 | 1,213 | 543,800 |
| 2025/06/30 | 1,193 | 1,205 | 1,190 | 1,198 | 437,700 |
| 2025/06/27 | 1,174 | 1,191 | 1,173 | 1,191 | 470,700 |
| 2025/06/26 | 1,170 | 1,182 | 1,170 | 1,177 | 360,400 |
| 2025/06/25 | 1,169 | 1,175 | 1,161 | 1,171 | 425,000 |
| 2025/06/24 | 1,190 | 1,190 | 1,165 | 1,169 | 399,300 |
| 2025/06/23 | 1,171 | 1,188 | 1,161 | 1,173 | 408,100 |
| 2025/06/20 | 1,157 | 1,179 | 1,150 | 1,170 | 1,002,900 |
| 2025/06/19 | 1,166 | 1,173 | 1,157 | 1,161 | 443,300 |
| 2025/06/18 | 1,173 | 1,176 | 1,161 | 1,166 | 507,800 |
| 2025/06/17 | 1,189 | 1,198 | 1,176 | 1,176 | 522,400 |
| 2025/06/16 | 1,245 | 1,255 | 1,195 | 1,198 | 603,800 |
| 2025/06/13 | 1,235 | 1,242 | 1,226 | 1,234 | 667,800 |
| 2025/06/12 | 1,230 | 1,246 | 1,223 | 1,232 | 724,700 |
| 2025/06/11 | 1,229 | 1,243 | 1,225 | 1,230 | 645,500 |
| 2025/06/10 | 1,244 | 1,246 | 1,227 | 1,229 | 671,100 |
| 2025/06/09 | 1,270 | 1,270 | 1,241 | 1,244 | 642,900 |
| 2025/06/06 | 1,256 | 1,278 | 1,256 | 1,270 | 782,400 |
| 2025/06/05 | 1,267 | 1,267 | 1,251 | 1,256 | 640,200 |
| 2025/06/04 | 1,280 | 1,288 | 1,267 | 1,269 | 672,500 |
| 2025/06/03 | 1,292 | 1,292 | 1,277 | 1,285 | 708,600 |
| 2025/06/02 | 1,277 | 1,292 | 1,276 | 1,279 | 605,900 |
| 2025/05/30 | 1,269 | 1,287 | 1,259 | 1,278 | 688,200 |
| 2025/05/29 | 1,280 | 1,287 | 1,268 | 1,269 | 728,600 |
| 2025/05/28 | 1,264 | 1,288 | 1,258 | 1,274 | 744,600 |
| 2025/05/27 | 1,254 | 1,262 | 1,249 | 1,256 | 430,500 |
| 2025/05/26 | 1,240 | 1,264 | 1,238 | 1,254 | 521,200 |
| 2025/05/23 | 1,224 | 1,235 | 1,220 | 1,234 | 495,200 |
| 2025/05/22 | 1,219 | 1,229 | 1,216 | 1,224 | 622,200 |
| 2025/05/21 | 1,264 | 1,264 | 1,218 | 1,218 | 608,400 |
| 2025/05/20 | 1,272 | 1,273 | 1,242 | 1,245 | 647,100 |
| 2025/05/19 | 1,266 | 1,281 | 1,262 | 1,272 | 586,400 |
| 2025/05/16 | 1,268 | 1,277 | 1,256 | 1,261 | 693,800 |
| 2025/05/15 | 1,257 | 1,296 | 1,247 | 1,265 | 1,328,400 |
| 2025/05/14 | 1,219 | 1,262 | 1,195 | 1,246 | 2,304,700 |
| 2025/05/13 | 1,145 | 1,153 | 1,139 | 1,139 | 576,000 |
| 2025/05/12 | 1,163 | 1,165 | 1,138 | 1,146 | 301,200 |
| 2025/05/09 | 1,168 | 1,171 | 1,158 | 1,160 | 316,600 |
| 2025/05/08 | 1,155 | 1,157 | 1,144 | 1,153 | 302,400 |
| 2025/05/07 | 1,146 | 1,161 | 1,142 | 1,151 | 442,100 |
| 2025/05/02 | 1,149 | 1,159 | 1,138 | 1,145 | 442,400 |
| 2025/05/01 | 1,155 | 1,161 | 1,142 | 1,156 | 411,600 |
| 2025/04/30 | 1,161 | 1,168 | 1,152 | 1,152 | 700,800 |
| 2025/04/28 | 1,164 | 1,172 | 1,157 | 1,160 | 617,500 |
| 2025/04/25 | 1,181 | 1,183 | 1,165 | 1,168 | 363,700 |
| 2025/04/24 | 1,187 | 1,192 | 1,179 | 1,183 | 444,600 |
| 2025/04/23 | 1,185 | 1,199 | 1,178 | 1,188 | 736,900 |
| 2025/04/22 | 1,163 | 1,177 | 1,163 | 1,177 | 394,200 |
| 2025/04/21 | 1,172 | 1,180 | 1,170 | 1,178 | 366,800 |
| 2025/04/18 | 1,175 | 1,175 | 1,165 | 1,170 | 318,800 |
| 2025/04/17 | 1,175 | 1,177 | 1,162 | 1,167 | 406,400 |
| 2025/04/16 | 1,156 | 1,174 | 1,156 | 1,174 | 252,800 |
| 2025/04/15 | 1,160 | 1,163 | 1,155 | 1,160 | 348,300 |
| 2025/04/14 | 1,168 | 1,174 | 1,158 | 1,160 | 356,000 |
| 2025/04/11 | 1,156 | 1,160 | 1,145 | 1,160 | 487,800 |
| 2025/04/10 | 1,167 | 1,169 | 1,154 | 1,166 | 502,400 |
| 2025/04/09 | 1,143 | 1,148 | 1,127 | 1,142 | 476,100 |
| 2025/04/08 | 1,138 | 1,156 | 1,111 | 1,150 | 417,600 |
| 2025/04/07 | 1,122 | 1,141 | 1,098 | 1,108 | 721,800 |
| 2025/04/04 | 1,151 | 1,166 | 1,145 | 1,161 | 681,100 |
| 2025/04/03 | 1,134 | 1,154 | 1,131 | 1,151 | 802,500 |
| 2025/04/02 | 1,172 | 1,175 | 1,148 | 1,151 | 363,800 |
| 2025/04/01 | 1,166 | 1,175 | 1,164 | 1,170 | 609,200 |
| 2025/03/31 | 1,156 | 1,166 | 1,146 | 1,146 | 721,200 |
| 2025/03/28 | 1,158 | 1,170 | 1,149 | 1,163 | 633,000 |
| 2025/03/27 | 1,183 | 1,192 | 1,179 | 1,188 | 869,500 |
| 2025/03/26 | 1,174 | 1,188 | 1,172 | 1,181 | 657,900 |
| 2025/03/25 | 1,166 | 1,176 | 1,165 | 1,173 | 364,300 |
| 2025/03/24 | 1,169 | 1,171 | 1,161 | 1,166 | 451,700 |
| 2025/03/21 | 1,166 | 1,174 | 1,161 | 1,166 | 692,000 |
| 2025/03/19 | 1,162 | 1,167 | 1,158 | 1,166 | 429,900 |
| 2025/03/18 | 1,160 | 1,170 | 1,156 | 1,163 | 503,400 |
| 2025/03/17 | 1,151 | 1,159 | 1,148 | 1,158 | 486,400 |
| 2025/03/14 | 1,141 | 1,159 | 1,141 | 1,151 | 579,700 |
| 2025/03/13 | 1,150 | 1,160 | 1,148 | 1,160 | 460,100 |
| 2025/03/12 | 1,155 | 1,156 | 1,147 | 1,150 | 445,800 |
| 2025/03/11 | 1,160 | 1,171 | 1,147 | 1,160 | 710,600 |
| 2025/03/10 | 1,157 | 1,164 | 1,151 | 1,158 | 467,900 |
| 2025/03/07 | 1,145 | 1,156 | 1,132 | 1,152 | 575,000 |
| 2025/03/06 | 1,150 | 1,160 | 1,149 | 1,155 | 642,000 |
| 2025/03/05 | 1,174 | 1,174 | 1,149 | 1,150 | 748,400 |
| 2025/03/04 | 1,185 | 1,190 | 1,167 | 1,178 | 511,300 |
| 2025/03/03 | 1,177 | 1,187 | 1,170 | 1,185 | 412,300 |
| 2025/02/28 | 1,172 | 1,180 | 1,164 | 1,169 | 623,600 |
| 2025/02/27 | 1,155 | 1,167 | 1,150 | 1,167 | 425,800 |
| 2025/02/26 | 1,165 | 1,167 | 1,150 | 1,159 | 488,600 |
| 2025/02/25 | 1,166 | 1,180 | 1,164 | 1,171 | 518,800 |
| 2025/02/21 | 1,176 | 1,179 | 1,159 | 1,162 | 537,700 |
| 2025/02/20 | 1,207 | 1,211 | 1,177 | 1,182 | 646,100 |
| 2025/02/19 | 1,230 | 1,230 | 1,208 | 1,213 | 626,500 |
| 2025/02/18 | 1,251 | 1,259 | 1,232 | 1,237 | 463,600 |
| 2025/02/17 | 1,285 | 1,287 | 1,257 | 1,258 | 832,400 |
| 2025/02/14 | 1,340 | 1,340 | 1,267 | 1,284 | 923,000 |
| 2025/02/13 | 1,320 | 1,359 | 1,320 | 1,355 | 551,800 |
| 2025/02/12 | 1,358 | 1,360 | 1,319 | 1,324 | 648,100 |
| 2025/02/10 | 1,353 | 1,364 | 1,347 | 1,360 | 343,000 |
| 2025/02/07 | 1,347 | 1,360 | 1,347 | 1,353 | 341,300 |
| 2025/02/06 | 1,340 | 1,352 | 1,340 | 1,344 | 327,200 |
| 2025/02/05 | 1,340 | 1,344 | 1,332 | 1,337 | 575,000 |
| 2025/02/04 | 1,360 | 1,361 | 1,337 | 1,341 | 443,800 |
| 2025/02/03 | 1,355 | 1,365 | 1,350 | 1,357 | 558,000 |
| 2025/01/31 | 1,383 | 1,383 | 1,360 | 1,367 | 338,300 |
| 2025/01/30 | 1,372 | 1,385 | 1,371 | 1,384 | 309,300 |
| 2025/01/29 | 1,370 | 1,376 | 1,367 | 1,374 | 182,100 |
| 2025/01/28 | 1,370 | 1,382 | 1,366 | 1,370 | 343,100 |
| 2025/01/27 | 1,350 | 1,369 | 1,350 | 1,365 | 488,700 |
| 2025/01/24 | 1,366 | 1,366 | 1,347 | 1,347 | 367,200 |
| 2025/01/23 | 1,349 | 1,359 | 1,347 | 1,357 | 487,100 |
| 2025/01/22 | 1,365 | 1,374 | 1,354 | 1,354 | 480,600 |
| 2025/01/21 | 1,380 | 1,383 | 1,361 | 1,364 | 425,500 |
| 2025/01/20 | 1,375 | 1,385 | 1,361 | 1,372 | 490,000 |
| 2025/01/17 | 1,363 | 1,372 | 1,349 | 1,369 | 508,000 |
| 2025/01/16 | 1,337 | 1,362 | 1,337 | 1,357 | 676,500 |
| 2025/01/15 | 1,348 | 1,349 | 1,318 | 1,337 | 658,600 |
| 2025/01/14 | 1,350 | 1,355 | 1,341 | 1,348 | 1,189,900 |
| 2025/01/10 | 1,350 | 1,354 | 1,346 | 1,350 | 462,900 |
| 2025/01/09 | 1,358 | 1,358 | 1,342 | 1,350 | 815,100 |
| 2025/01/08 | 1,353 | 1,364 | 1,346 | 1,358 | 779,600 |
| 2025/01/07 | 1,350 | 1,368 | 1,348 | 1,359 | 736,800 |
| 2025/01/06 | 1,353 | 1,358 | 1,339 | 1,346 | 981,200 |