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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,126 | 1,130 | 1,114 | 1,119 | 508,900 |
| 2024/07/25 | 1,110 | 1,128 | 1,105 | 1,123 | 774,200 |
| 2024/07/24 | 1,126 | 1,127 | 1,115 | 1,115 | 421,100 |
| 2024/07/23 | 1,125 | 1,129 | 1,119 | 1,129 | 332,200 |
| 2024/07/22 | 1,129 | 1,129 | 1,120 | 1,125 | 330,600 |
| 2024/07/19 | 1,136 | 1,136 | 1,121 | 1,126 | 355,300 |
| 2024/07/18 | 1,137 | 1,149 | 1,134 | 1,139 | 454,900 |
| 2024/07/17 | 1,125 | 1,135 | 1,124 | 1,135 | 421,300 |
| 2024/07/16 | 1,128 | 1,129 | 1,120 | 1,124 | 393,300 |
| 2024/07/12 | 1,120 | 1,134 | 1,117 | 1,126 | 564,800 |
| 2024/07/11 | 1,110 | 1,120 | 1,108 | 1,120 | 619,400 |
| 2024/07/10 | 1,093 | 1,104 | 1,093 | 1,104 | 385,500 |
| 2024/07/09 | 1,099 | 1,102 | 1,091 | 1,100 | 524,000 |
| 2024/07/08 | 1,100 | 1,103 | 1,094 | 1,101 | 379,300 |
| 2024/07/05 | 1,114 | 1,115 | 1,098 | 1,098 | 460,200 |
| 2024/07/04 | 1,099 | 1,111 | 1,097 | 1,111 | 544,600 |
| 2024/07/03 | 1,092 | 1,099 | 1,087 | 1,099 | 402,200 |
| 2024/07/02 | 1,095 | 1,096 | 1,088 | 1,093 | 374,300 |
| 2024/07/01 | 1,098 | 1,103 | 1,091 | 1,096 | 388,100 |
| 2024/06/28 | 1,090 | 1,094 | 1,086 | 1,091 | 536,300 |
| 2024/06/27 | 1,084 | 1,091 | 1,081 | 1,089 | 279,700 |
| 2024/06/26 | 1,094 | 1,095 | 1,087 | 1,089 | 450,700 |
| 2024/06/25 | 1,081 | 1,091 | 1,076 | 1,087 | 547,400 |
| 2024/06/24 | 1,072 | 1,080 | 1,066 | 1,074 | 738,800 |
| 2024/06/21 | 1,057 | 1,070 | 1,057 | 1,060 | 1,027,500 |
| 2024/06/20 | 1,062 | 1,068 | 1,053 | 1,056 | 276,700 |
| 2024/06/19 | 1,064 | 1,065 | 1,058 | 1,062 | 223,600 |
| 2024/06/18 | 1,070 | 1,072 | 1,063 | 1,064 | 512,500 |
| 2024/06/17 | 1,062 | 1,065 | 1,053 | 1,063 | 543,100 |
| 2024/06/14 | 1,059 | 1,068 | 1,054 | 1,059 | 615,500 |
| 2024/06/13 | 1,070 | 1,070 | 1,058 | 1,061 | 471,700 |
| 2024/06/12 | 1,067 | 1,072 | 1,059 | 1,066 | 522,500 |
| 2024/06/11 | 1,060 | 1,077 | 1,056 | 1,056 | 487,600 |
| 2024/06/10 | 1,058 | 1,063 | 1,053 | 1,061 | 427,600 |
| 2024/06/07 | 1,060 | 1,063 | 1,054 | 1,060 | 374,100 |
| 2024/06/06 | 1,079 | 1,081 | 1,042 | 1,060 | 1,290,600 |
| 2024/06/05 | 1,092 | 1,095 | 1,084 | 1,084 | 843,900 |
| 2024/06/04 | 1,081 | 1,087 | 1,077 | 1,087 | 777,800 |
| 2024/06/03 | 1,073 | 1,087 | 1,072 | 1,086 | 657,700 |
| 2024/05/31 | 1,055 | 1,061 | 1,051 | 1,060 | 1,103,300 |
| 2024/05/30 | 1,046 | 1,051 | 1,039 | 1,050 | 477,300 |
| 2024/05/29 | 1,058 | 1,061 | 1,048 | 1,050 | 698,500 |
| 2024/05/28 | 1,069 | 1,069 | 1,060 | 1,065 | 476,800 |
| 2024/05/27 | 1,068 | 1,069 | 1,057 | 1,069 | 463,700 |
| 2024/05/24 | 1,075 | 1,079 | 1,066 | 1,068 | 538,700 |
| 2024/05/23 | 1,076 | 1,078 | 1,070 | 1,078 | 365,800 |
| 2024/05/22 | 1,086 | 1,086 | 1,076 | 1,078 | 594,800 |
| 2024/05/21 | 1,079 | 1,091 | 1,078 | 1,086 | 490,300 |
| 2024/05/20 | 1,088 | 1,089 | 1,079 | 1,082 | 624,200 |
| 2024/05/17 | 1,077 | 1,091 | 1,073 | 1,090 | 605,600 |
| 2024/05/16 | 1,080 | 1,080 | 1,065 | 1,079 | 674,700 |
| 2024/05/15 | 1,095 | 1,103 | 1,083 | 1,083 | 777,200 |
| 2024/05/14 | 1,095 | 1,099 | 1,084 | 1,091 | 904,200 |
| 2024/05/13 | 1,080 | 1,098 | 1,070 | 1,090 | 1,118,700 |
| 2024/05/10 | 1,067 | 1,076 | 1,066 | 1,076 | 957,100 |
| 2024/05/09 | 1,063 | 1,071 | 1,059 | 1,066 | 1,032,300 |
| 2024/05/08 | 1,059 | 1,062 | 1,053 | 1,055 | 963,300 |
| 2024/05/07 | 1,047 | 1,063 | 1,047 | 1,057 | 1,136,600 |
| 2024/05/02 | 1,056 | 1,058 | 1,042 | 1,046 | 783,600 |
| 2024/05/01 | 1,042 | 1,054 | 1,041 | 1,050 | 938,700 |
| 2024/04/30 | 1,038 | 1,039 | 1,024 | 1,037 | 935,000 |
| 2024/04/26 | 1,023 | 1,028 | 1,015 | 1,028 | 687,400 |
| 2024/04/25 | 1,034 | 1,035 | 1,023 | 1,024 | 737,200 |
| 2024/04/24 | 1,025 | 1,035 | 1,018 | 1,034 | 1,005,100 |
| 2024/04/23 | 1,022 | 1,024 | 1,015 | 1,024 | 1,162,700 |
| 2024/04/22 | 1,014 | 1,018 | 1,007 | 1,015 | 781,500 |
| 2024/04/19 | 1,012 | 1,013 | 996 | 1,000 | 1,598,200 |
| 2024/04/18 | 1,015 | 1,021 | 1,009 | 1,014 | 808,500 |
| 2024/04/17 | 1,022 | 1,022 | 1,008 | 1,012 | 1,057,000 |
| 2024/04/16 | 1,016 | 1,027 | 1,011 | 1,022 | 1,786,800 |
| 2024/04/15 | 1,024 | 1,026 | 1,015 | 1,021 | 901,100 |
| 2024/04/12 | 1,038 | 1,042 | 1,021 | 1,027 | 1,042,900 |
| 2024/04/11 | 1,032 | 1,035 | 1,025 | 1,032 | 803,600 |
| 2024/04/10 | 1,039 | 1,043 | 1,035 | 1,040 | 868,300 |
| 2024/04/09 | 1,043 | 1,047 | 1,037 | 1,040 | 735,200 |
| 2024/04/08 | 1,038 | 1,048 | 1,033 | 1,038 | 891,100 |
| 2024/04/05 | 1,040 | 1,043 | 1,022 | 1,033 | 1,430,200 |
| 2024/04/04 | 1,038 | 1,047 | 1,034 | 1,037 | 1,023,500 |
| 2024/04/03 | 1,032 | 1,045 | 1,030 | 1,033 | 1,805,800 |
| 2024/04/02 | 1,061 | 1,067 | 1,023 | 1,029 | 2,119,000 |
| 2024/04/01 | 1,076 | 1,084 | 1,058 | 1,058 | 1,905,100 |
| 2024/03/29 | 1,086 | 1,115 | 1,054 | 1,071 | 21,782,500 |
| 2024/03/28 | 1,100 | 1,105 | 1,083 | 1,087 | 2,247,700 |
| 2024/03/27 | 1,115 | 1,134 | 1,113 | 1,129 | 1,913,100 |
| 2024/03/26 | 1,113 | 1,118 | 1,101 | 1,114 | 1,881,400 |
| 2024/03/25 | 1,118 | 1,129 | 1,114 | 1,114 | 1,814,800 |
| 2024/03/22 | 1,102 | 1,127 | 1,095 | 1,123 | 2,029,900 |
| 2024/03/21 | 1,117 | 1,118 | 1,098 | 1,103 | 2,118,700 |
| 2024/03/19 | 1,110 | 1,112 | 1,097 | 1,110 | 1,660,100 |
| 2024/03/18 | 1,109 | 1,115 | 1,102 | 1,114 | 1,203,700 |
| 2024/03/15 | 1,100 | 1,107 | 1,091 | 1,104 | 1,285,300 |
| 2024/03/14 | 1,121 | 1,121 | 1,098 | 1,106 | 1,439,100 |
| 2024/03/13 | 1,119 | 1,124 | 1,106 | 1,116 | 1,684,900 |
| 2024/03/12 | 1,103 | 1,121 | 1,084 | 1,118 | 1,551,000 |
| 2024/03/11 | 1,133 | 1,137 | 1,101 | 1,110 | 1,872,200 |
| 2024/03/08 | 1,130 | 1,151 | 1,129 | 1,134 | 2,153,600 |
| 2024/03/07 | 1,184 | 1,193 | 1,139 | 1,148 | 2,330,100 |
| 2024/03/06 | 1,192 | 1,195 | 1,172 | 1,179 | 2,661,500 |
| 2024/03/05 | 1,241 | 1,263 | 1,189 | 1,200 | 2,914,000 |
| 2024/03/04 | 1,257 | 1,265 | 1,226 | 1,248 | 909,500 |
| 2024/03/01 | 1,259 | 1,263 | 1,244 | 1,250 | 1,479,600 |
| 2024/02/29 | 1,228 | 1,259 | 1,221 | 1,255 | 1,259,300 |
| 2024/02/28 | 1,210 | 1,226 | 1,205 | 1,220 | 726,400 |
| 2024/02/27 | 1,204 | 1,212 | 1,192 | 1,212 | 1,068,200 |
| 2024/02/26 | 1,216 | 1,223 | 1,202 | 1,209 | 674,200 |
| 2024/02/22 | 1,205 | 1,229 | 1,205 | 1,217 | 826,300 |
| 2024/02/21 | 1,200 | 1,207 | 1,195 | 1,205 | 690,500 |
| 2024/02/20 | 1,188 | 1,199 | 1,186 | 1,193 | 528,600 |
| 2024/02/19 | 1,172 | 1,196 | 1,170 | 1,187 | 767,600 |
| 2024/02/16 | 1,169 | 1,181 | 1,161 | 1,169 | 1,145,400 |
| 2024/02/15 | 1,194 | 1,194 | 1,133 | 1,160 | 1,747,500 |
| 2024/02/14 | 1,258 | 1,258 | 1,216 | 1,216 | 1,014,600 |
| 2024/02/13 | 1,247 | 1,265 | 1,226 | 1,259 | 725,100 |
| 2024/02/09 | 1,233 | 1,257 | 1,225 | 1,243 | 1,037,000 |
| 2024/02/08 | 1,229 | 1,234 | 1,216 | 1,226 | 856,600 |
| 2024/02/07 | 1,233 | 1,243 | 1,219 | 1,230 | 754,700 |
| 2024/02/06 | 1,252 | 1,255 | 1,234 | 1,237 | 821,200 |
| 2024/02/05 | 1,282 | 1,290 | 1,259 | 1,259 | 848,900 |
| 2024/02/02 | 1,279 | 1,285 | 1,268 | 1,276 | 905,700 |
| 2024/02/01 | 1,255 | 1,285 | 1,253 | 1,278 | 671,300 |
| 2024/01/31 | 1,244 | 1,257 | 1,233 | 1,255 | 471,300 |
| 2024/01/30 | 1,255 | 1,260 | 1,249 | 1,252 | 420,200 |
| 2024/01/29 | 1,239 | 1,252 | 1,230 | 1,250 | 579,100 |
| 2024/01/26 | 1,225 | 1,249 | 1,224 | 1,235 | 759,600 |
| 2024/01/25 | 1,218 | 1,232 | 1,215 | 1,225 | 781,500 |
| 2024/01/24 | 1,248 | 1,250 | 1,216 | 1,220 | 797,100 |
| 2024/01/23 | 1,245 | 1,264 | 1,243 | 1,247 | 796,600 |
| 2024/01/22 | 1,259 | 1,267 | 1,235 | 1,243 | 776,600 |
| 2024/01/19 | 1,248 | 1,263 | 1,248 | 1,257 | 670,400 |
| 2024/01/18 | 1,236 | 1,253 | 1,235 | 1,245 | 712,100 |
| 2024/01/17 | 1,270 | 1,275 | 1,236 | 1,236 | 860,400 |
| 2024/01/16 | 1,285 | 1,289 | 1,262 | 1,262 | 801,100 |
| 2024/01/15 | 1,278 | 1,287 | 1,275 | 1,278 | 803,900 |
| 2024/01/12 | 1,279 | 1,288 | 1,269 | 1,280 | 1,858,200 |
| 2024/01/11 | 1,245 | 1,262 | 1,228 | 1,249 | 1,136,300 |
| 2024/01/10 | 1,230 | 1,239 | 1,222 | 1,232 | 673,900 |
| 2024/01/09 | 1,235 | 1,251 | 1,207 | 1,220 | 822,700 |
| 2024/01/05 | 1,236 | 1,242 | 1,227 | 1,227 | 676,700 |
| 2024/01/04 | 1,239 | 1,239 | 1,221 | 1,229 | 618,000 |
| 2023/12/29 | 1,240 | 1,248 | 1,230 | 1,239 | 563,500 |
| 2023/12/28 | 1,238 | 1,247 | 1,235 | 1,240 | 331,900 |
| 2023/12/27 | 1,243 | 1,258 | 1,242 | 1,253 | 468,200 |
| 2023/12/26 | 1,250 | 1,252 | 1,228 | 1,235 | 340,900 |
| 2023/12/25 | 1,250 | 1,250 | 1,217 | 1,241 | 388,800 |
| 2023/12/22 | 1,236 | 1,251 | 1,230 | 1,246 | 498,400 |
| 2023/12/21 | 1,240 | 1,246 | 1,230 | 1,240 | 684,000 |
| 2023/12/20 | 1,209 | 1,237 | 1,208 | 1,232 | 656,400 |
| 2023/12/19 | 1,200 | 1,203 | 1,186 | 1,201 | 369,400 |
| 2023/12/18 | 1,183 | 1,201 | 1,180 | 1,195 | 515,300 |
| 2023/12/15 | 1,200 | 1,203 | 1,182 | 1,188 | 896,200 |
| 2023/12/14 | 1,213 | 1,218 | 1,195 | 1,203 | 611,900 |
| 2023/12/13 | 1,228 | 1,229 | 1,207 | 1,209 | 555,800 |
| 2023/12/12 | 1,235 | 1,244 | 1,216 | 1,222 | 550,600 |
| 2023/12/11 | 1,217 | 1,234 | 1,215 | 1,226 | 609,100 |
| 2023/12/08 | 1,204 | 1,212 | 1,201 | 1,212 | 857,700 |
| 2023/12/07 | 1,220 | 1,226 | 1,202 | 1,215 | 562,700 |
| 2023/12/06 | 1,212 | 1,235 | 1,209 | 1,234 | 579,300 |
| 2023/12/05 | 1,204 | 1,217 | 1,203 | 1,212 | 470,900 |
| 2023/12/04 | 1,197 | 1,215 | 1,189 | 1,208 | 448,000 |
| 2023/12/01 | 1,230 | 1,234 | 1,204 | 1,204 | 505,800 |
| 2023/11/30 | 1,184 | 1,220 | 1,182 | 1,215 | 797,900 |
| 2023/11/29 | 1,188 | 1,195 | 1,183 | 1,192 | 374,300 |
| 2023/11/28 | 1,192 | 1,193 | 1,177 | 1,189 | 543,900 |
| 2023/11/27 | 1,203 | 1,203 | 1,182 | 1,192 | 415,400 |
| 2023/11/24 | 1,222 | 1,225 | 1,188 | 1,188 | 667,700 |
| 2023/11/22 | 1,182 | 1,217 | 1,176 | 1,214 | 675,400 |
| 2023/11/21 | 1,164 | 1,186 | 1,152 | 1,182 | 741,700 |
| 2023/11/20 | 1,199 | 1,203 | 1,162 | 1,163 | 801,300 |
| 2023/11/17 | 1,183 | 1,203 | 1,183 | 1,200 | 446,000 |
| 2023/11/16 | 1,221 | 1,227 | 1,188 | 1,188 | 539,900 |
| 2023/11/15 | 1,208 | 1,234 | 1,207 | 1,225 | 717,800 |
| 2023/11/14 | 1,217 | 1,220 | 1,202 | 1,205 | 644,600 |
| 2023/11/13 | 1,238 | 1,241 | 1,204 | 1,206 | 742,500 |
| 2023/11/10 | 1,195 | 1,228 | 1,183 | 1,225 | 1,464,500 |
| 2023/11/09 | 1,282 | 1,287 | 1,269 | 1,280 | 716,200 |
| 2023/11/08 | 1,278 | 1,285 | 1,266 | 1,282 | 956,200 |
| 2023/11/07 | 1,270 | 1,288 | 1,258 | 1,260 | 477,600 |
| 2023/11/06 | 1,288 | 1,295 | 1,266 | 1,271 | 664,500 |
| 2023/11/02 | 1,289 | 1,290 | 1,257 | 1,260 | 501,500 |
| 2023/11/01 | 1,276 | 1,280 | 1,264 | 1,273 | 557,400 |
| 2023/10/31 | 1,220 | 1,256 | 1,220 | 1,251 | 544,200 |
| 2023/10/30 | 1,220 | 1,226 | 1,208 | 1,226 | 500,100 |
| 2023/10/27 | 1,222 | 1,235 | 1,210 | 1,234 | 601,600 |
| 2023/10/26 | 1,205 | 1,226 | 1,203 | 1,222 | 476,700 |
| 2023/10/25 | 1,232 | 1,237 | 1,212 | 1,217 | 309,700 |
| 2023/10/24 | 1,219 | 1,225 | 1,195 | 1,219 | 555,500 |
| 2023/10/23 | 1,217 | 1,221 | 1,205 | 1,215 | 418,900 |
| 2023/10/20 | 1,199 | 1,231 | 1,197 | 1,217 | 576,600 |
| 2023/10/19 | 1,200 | 1,217 | 1,188 | 1,200 | 316,900 |
| 2023/10/18 | 1,233 | 1,238 | 1,215 | 1,218 | 437,900 |
| 2023/10/17 | 1,226 | 1,239 | 1,221 | 1,226 | 443,700 |
| 2023/10/16 | 1,227 | 1,229 | 1,210 | 1,213 | 358,600 |
| 2023/10/13 | 1,252 | 1,255 | 1,234 | 1,237 | 651,300 |
| 2023/10/12 | 1,255 | 1,272 | 1,249 | 1,268 | 574,300 |
| 2023/10/11 | 1,263 | 1,264 | 1,242 | 1,247 | 449,000 |
| 2023/10/10 | 1,257 | 1,268 | 1,245 | 1,259 | 568,000 |
| 2023/10/06 | 1,213 | 1,248 | 1,208 | 1,242 | 841,700 |
| 2023/10/05 | 1,173 | 1,210 | 1,171 | 1,209 | 638,700 |
| 2023/10/04 | 1,166 | 1,179 | 1,161 | 1,166 | 779,200 |
| 2023/10/03 | 1,198 | 1,207 | 1,176 | 1,177 | 692,800 |