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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 1,360 | 1,362 | 1,350 | 1,355 | 469,600 |
| 2024/12/27 | 1,351 | 1,359 | 1,350 | 1,354 | 429,500 |
| 2024/12/26 | 1,329 | 1,352 | 1,322 | 1,350 | 681,800 |
| 2024/12/25 | 1,350 | 1,351 | 1,322 | 1,332 | 522,100 |
| 2024/12/24 | 1,350 | 1,353 | 1,346 | 1,350 | 388,900 |
| 2024/12/23 | 1,350 | 1,355 | 1,347 | 1,350 | 410,800 |
| 2024/12/20 | 1,346 | 1,352 | 1,339 | 1,350 | 958,100 |
| 2024/12/19 | 1,322 | 1,343 | 1,321 | 1,340 | 626,000 |
| 2024/12/18 | 1,339 | 1,345 | 1,329 | 1,337 | 695,200 |
| 2024/12/17 | 1,319 | 1,349 | 1,316 | 1,339 | 721,000 |
| 2024/12/16 | 1,344 | 1,345 | 1,324 | 1,325 | 420,300 |
| 2024/12/13 | 1,321 | 1,338 | 1,320 | 1,334 | 691,100 |
| 2024/12/12 | 1,320 | 1,328 | 1,317 | 1,325 | 592,200 |
| 2024/12/11 | 1,286 | 1,318 | 1,285 | 1,313 | 600,600 |
| 2024/12/10 | 1,313 | 1,315 | 1,262 | 1,285 | 974,000 |
| 2024/12/09 | 1,299 | 1,315 | 1,284 | 1,312 | 709,100 |
| 2024/12/06 | 1,300 | 1,307 | 1,289 | 1,295 | 904,500 |
| 2024/12/05 | 1,277 | 1,299 | 1,272 | 1,297 | 804,100 |
| 2024/12/04 | 1,277 | 1,280 | 1,268 | 1,275 | 555,300 |
| 2024/12/03 | 1,286 | 1,292 | 1,276 | 1,283 | 600,400 |
| 2024/12/02 | 1,285 | 1,300 | 1,273 | 1,290 | 534,200 |
| 2024/11/29 | 1,260 | 1,295 | 1,260 | 1,288 | 612,900 |
| 2024/11/28 | 1,230 | 1,259 | 1,226 | 1,258 | 328,900 |
| 2024/11/27 | 1,236 | 1,238 | 1,216 | 1,225 | 316,800 |
| 2024/11/26 | 1,219 | 1,234 | 1,219 | 1,234 | 247,000 |
| 2024/11/25 | 1,230 | 1,230 | 1,217 | 1,219 | 327,800 |
| 2024/11/22 | 1,230 | 1,231 | 1,215 | 1,216 | 302,200 |
| 2024/11/21 | 1,213 | 1,228 | 1,213 | 1,228 | 226,900 |
| 2024/11/20 | 1,220 | 1,227 | 1,210 | 1,217 | 238,300 |
| 2024/11/19 | 1,217 | 1,218 | 1,209 | 1,211 | 301,300 |
| 2024/11/18 | 1,202 | 1,214 | 1,199 | 1,212 | 205,700 |
| 2024/11/15 | 1,215 | 1,219 | 1,211 | 1,211 | 297,000 |
| 2024/11/14 | 1,231 | 1,235 | 1,212 | 1,212 | 325,900 |
| 2024/11/13 | 1,240 | 1,246 | 1,231 | 1,235 | 380,600 |
| 2024/11/12 | 1,239 | 1,250 | 1,233 | 1,240 | 660,800 |
| 2024/11/11 | 1,213 | 1,233 | 1,201 | 1,223 | 573,000 |
| 2024/11/08 | 1,223 | 1,247 | 1,169 | 1,224 | 636,600 |
| 2024/11/07 | 1,202 | 1,214 | 1,200 | 1,211 | 464,300 |
| 2024/11/06 | 1,191 | 1,210 | 1,187 | 1,198 | 450,400 |
| 2024/11/05 | 1,192 | 1,199 | 1,183 | 1,188 | 391,900 |
| 2024/11/01 | 1,185 | 1,194 | 1,183 | 1,190 | 417,400 |
| 2024/10/31 | 1,200 | 1,204 | 1,194 | 1,203 | 472,100 |
| 2024/10/30 | 1,202 | 1,203 | 1,192 | 1,201 | 895,000 |
| 2024/10/29 | 1,200 | 1,203 | 1,195 | 1,199 | 333,000 |
| 2024/10/28 | 1,195 | 1,201 | 1,186 | 1,197 | 371,700 |
| 2024/10/25 | 1,203 | 1,203 | 1,190 | 1,197 | 412,700 |
| 2024/10/24 | 1,190 | 1,202 | 1,187 | 1,199 | 333,000 |
| 2024/10/23 | 1,200 | 1,205 | 1,193 | 1,195 | 226,000 |
| 2024/10/22 | 1,207 | 1,208 | 1,195 | 1,200 | 391,300 |
| 2024/10/21 | 1,225 | 1,226 | 1,210 | 1,212 | 294,400 |
| 2024/10/18 | 1,229 | 1,233 | 1,225 | 1,227 | 365,800 |
| 2024/10/17 | 1,226 | 1,229 | 1,217 | 1,222 | 315,000 |
| 2024/10/16 | 1,233 | 1,244 | 1,226 | 1,226 | 340,700 |
| 2024/10/15 | 1,243 | 1,244 | 1,228 | 1,237 | 629,900 |
| 2024/10/11 | 1,241 | 1,249 | 1,236 | 1,237 | 372,000 |
| 2024/10/10 | 1,250 | 1,253 | 1,244 | 1,250 | 391,300 |
| 2024/10/09 | 1,258 | 1,262 | 1,238 | 1,249 | 556,400 |
| 2024/10/08 | 1,249 | 1,259 | 1,246 | 1,252 | 523,200 |
| 2024/10/07 | 1,249 | 1,259 | 1,238 | 1,256 | 728,000 |
| 2024/10/04 | 1,233 | 1,249 | 1,232 | 1,239 | 597,300 |
| 2024/10/03 | 1,238 | 1,245 | 1,226 | 1,233 | 469,000 |
| 2024/10/02 | 1,226 | 1,245 | 1,224 | 1,227 | 538,900 |
| 2024/10/01 | 1,220 | 1,229 | 1,212 | 1,227 | 344,600 |
| 2024/09/30 | 1,194 | 1,229 | 1,194 | 1,217 | 683,400 |
| 2024/09/27 | 1,210 | 1,222 | 1,201 | 1,220 | 465,400 |
| 2024/09/26 | 1,194 | 1,208 | 1,190 | 1,208 | 803,100 |
| 2024/09/25 | 1,184 | 1,189 | 1,167 | 1,189 | 453,900 |
| 2024/09/24 | 1,179 | 1,196 | 1,177 | 1,195 | 470,500 |
| 2024/09/20 | 1,176 | 1,189 | 1,174 | 1,176 | 853,800 |
| 2024/09/19 | 1,168 | 1,180 | 1,163 | 1,175 | 484,800 |
| 2024/09/18 | 1,156 | 1,166 | 1,152 | 1,164 | 438,800 |
| 2024/09/17 | 1,160 | 1,165 | 1,141 | 1,157 | 509,800 |
| 2024/09/13 | 1,155 | 1,160 | 1,148 | 1,156 | 460,600 |
| 2024/09/12 | 1,155 | 1,162 | 1,149 | 1,156 | 340,400 |
| 2024/09/11 | 1,155 | 1,156 | 1,135 | 1,140 | 433,700 |
| 2024/09/10 | 1,154 | 1,165 | 1,151 | 1,160 | 334,000 |
| 2024/09/09 | 1,149 | 1,157 | 1,145 | 1,152 | 382,800 |
| 2024/09/06 | 1,158 | 1,161 | 1,154 | 1,159 | 329,500 |
| 2024/09/05 | 1,152 | 1,159 | 1,147 | 1,152 | 288,700 |
| 2024/09/04 | 1,146 | 1,159 | 1,144 | 1,152 | 569,000 |
| 2024/09/03 | 1,134 | 1,153 | 1,133 | 1,153 | 347,700 |
| 2024/09/02 | 1,138 | 1,142 | 1,125 | 1,133 | 314,300 |
| 2024/08/30 | 1,144 | 1,145 | 1,135 | 1,140 | 360,100 |
| 2024/08/29 | 1,149 | 1,150 | 1,141 | 1,145 | 321,300 |
| 2024/08/28 | 1,145 | 1,152 | 1,143 | 1,149 | 450,200 |
| 2024/08/27 | 1,140 | 1,147 | 1,134 | 1,144 | 297,900 |
| 2024/08/26 | 1,130 | 1,135 | 1,123 | 1,135 | 281,400 |
| 2024/08/23 | 1,128 | 1,133 | 1,116 | 1,127 | 340,800 |
| 2024/08/22 | 1,116 | 1,124 | 1,111 | 1,121 | 291,100 |
| 2024/08/21 | 1,112 | 1,120 | 1,104 | 1,106 | 254,000 |
| 2024/08/20 | 1,112 | 1,113 | 1,102 | 1,112 | 397,100 |
| 2024/08/19 | 1,103 | 1,105 | 1,097 | 1,098 | 346,900 |