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 |
|---|---|---|---|---|---|
| 2026/05/01 | 1,745 | 1,770 | 1,699 | 1,735 | 497,800 |
| 2026/04/30 | 1,760 | 1,795 | 1,738 | 1,770 | 758,000 |
| 2026/04/28 | 1,753 | 1,794 | 1,748 | 1,794 | 497,900 |
| 2026/04/27 | 1,762 | 1,768 | 1,732 | 1,753 | 506,500 |
| 2026/04/24 | 1,823 | 1,825 | 1,765 | 1,780 | 458,900 |
| 2026/04/23 | 1,822 | 1,832 | 1,803 | 1,825 | 461,200 |
| 2026/04/22 | 1,835 | 1,851 | 1,822 | 1,848 | 434,800 |
| 2026/04/21 | 1,871 | 1,881 | 1,821 | 1,837 | 434,900 |
| 2026/04/20 | 1,845 | 1,888 | 1,827 | 1,875 | 527,100 |
| 2026/04/17 | 1,848 | 1,858 | 1,831 | 1,838 | 522,900 |
| 2026/04/16 | 1,787 | 1,854 | 1,786 | 1,846 | 952,100 |
| 2026/04/15 | 1,750 | 1,789 | 1,745 | 1,788 | 785,300 |
| 2026/04/14 | 1,739 | 1,743 | 1,712 | 1,740 | 499,500 |
| 2026/04/13 | 1,731 | 1,761 | 1,720 | 1,748 | 499,300 |
| 2026/04/10 | 1,786 | 1,803 | 1,737 | 1,745 | 654,900 |
| 2026/04/09 | 1,777 | 1,803 | 1,769 | 1,775 | 632,400 |
| 2026/04/08 | 1,758 | 1,767 | 1,729 | 1,766 | 939,600 |
| 2026/04/07 | 1,705 | 1,745 | 1,693 | 1,736 | 788,400 |
| 2026/04/06 | 1,675 | 1,698 | 1,674 | 1,693 | 407,400 |
| 2026/04/03 | 1,620 | 1,665 | 1,610 | 1,665 | 691,200 |
| 2026/03/27 | 1,600 | 1,621 | 1,585 | 1,620 | 617,300 |
| 2026/03/26 | 1,602 | 1,626 | 1,584 | 1,603 | 598,300 |
| 2026/03/25 | 1,603 | 1,617 | 1,582 | 1,594 | 803,300 |
| 2026/03/24 | 1,540 | 1,573 | 1,534 | 1,570 | 840,300 |
| 2026/03/23 | 1,536 | 1,545 | 1,508 | 1,518 | 786,000 |
| 2026/03/19 | 1,495 | 1,534 | 1,491 | 1,529 | 972,100 |
| 2026/03/18 | 1,480 | 1,525 | 1,480 | 1,525 | 576,400 |
| 2026/03/17 | 1,457 | 1,498 | 1,451 | 1,486 | 598,600 |
| 2026/03/16 | 1,428 | 1,465 | 1,421 | 1,449 | 761,200 |
| 2026/03/13 | 1,422 | 1,437 | 1,367 | 1,400 | 1,210,900 |
| 2026/03/12 | 1,534 | 1,534 | 1,439 | 1,442 | 752,100 |
| 2026/03/11 | 1,585 | 1,585 | 1,550 | 1,557 | 523,600 |
| 2026/03/10 | 1,607 | 1,609 | 1,557 | 1,573 | 484,100 |
| 2026/03/09 | 1,551 | 1,581 | 1,550 | 1,580 | 475,000 |
| 2026/03/06 | 1,595 | 1,621 | 1,571 | 1,603 | 484,700 |
| 2026/03/05 | 1,623 | 1,656 | 1,616 | 1,616 | 492,200 |
| 2026/03/04 | 1,613 | 1,629 | 1,592 | 1,613 | 760,100 |
| 2026/03/03 | 1,632 | 1,649 | 1,616 | 1,623 | 379,600 |
| 2026/03/02 | 1,618 | 1,658 | 1,600 | 1,658 | 446,100 |
| 2026/02/27 | 1,608 | 1,638 | 1,586 | 1,628 | 666,500 |
| 2026/02/26 | 1,630 | 1,638 | 1,611 | 1,618 | 503,500 |
| 2026/02/25 | 1,612 | 1,624 | 1,580 | 1,616 | 477,500 |
| 2026/02/24 | 1,552 | 1,611 | 1,547 | 1,600 | 619,200 |
| 2026/02/20 | 1,561 | 1,573 | 1,538 | 1,548 | 396,400 |
| 2026/02/19 | 1,553 | 1,581 | 1,535 | 1,579 | 403,900 |
| 2026/02/18 | 1,548 | 1,576 | 1,528 | 1,567 | 394,600 |
| 2026/02/17 | 1,531 | 1,552 | 1,522 | 1,548 | 358,200 |
| 2026/02/16 | 1,550 | 1,567 | 1,531 | 1,540 | 470,600 |
| 2026/02/13 | 1,570 | 1,590 | 1,547 | 1,588 | 403,700 |
| 2026/02/12 | 1,585 | 1,614 | 1,581 | 1,581 | 519,300 |
| 2026/02/10 | 1,601 | 1,626 | 1,596 | 1,625 | 398,800 |
| 2026/02/09 | 1,624 | 1,625 | 1,597 | 1,615 | 333,600 |
| 2026/02/06 | 1,625 | 1,632 | 1,590 | 1,596 | 290,000 |
| 2026/02/05 | 1,656 | 1,665 | 1,626 | 1,631 | 318,500 |
| 2026/02/04 | 1,622 | 1,630 | 1,602 | 1,625 | 398,700 |
| 2026/02/03 | 1,612 | 1,645 | 1,607 | 1,643 | 333,100 |
| 2026/02/02 | 1,619 | 1,620 | 1,594 | 1,615 | 316,700 |
| 2026/01/30 | 1,573 | 1,601 | 1,552 | 1,595 | 535,000 |
| 2026/01/29 | 1,545 | 1,561 | 1,528 | 1,557 | 294,600 |
| 2026/01/28 | 1,590 | 1,600 | 1,548 | 1,554 | 556,600 |
| 2026/01/27 | 1,608 | 1,609 | 1,571 | 1,606 | 414,000 |
| 2026/01/26 | 1,625 | 1,637 | 1,612 | 1,625 | 482,800 |
| 2026/01/23 | 1,642 | 1,657 | 1,623 | 1,636 | 289,000 |
| 2026/01/22 | 1,645 | 1,657 | 1,635 | 1,648 | 440,400 |
| 2026/01/21 | 1,653 | 1,663 | 1,638 | 1,644 | 331,400 |
| 2026/01/20 | 1,668 | 1,682 | 1,653 | 1,681 | 402,300 |
| 2026/01/19 | 1,668 | 1,706 | 1,668 | 1,682 | 457,200 |
| 2026/01/16 | 1,654 | 1,665 | 1,644 | 1,656 | 363,000 |
| 2026/01/15 | 1,659 | 1,682 | 1,646 | 1,673 | 432,200 |
| 2026/01/14 | 1,663 | 1,693 | 1,645 | 1,658 | 511,000 |
| 2026/01/13 | 1,635 | 1,673 | 1,628 | 1,669 | 999,300 |
| 2026/01/09 | 1,629 | 1,643 | 1,620 | 1,626 | 548,900 |
| 2026/01/08 | 1,663 | 1,663 | 1,601 | 1,621 | 711,100 |
| 2026/01/07 | 1,654 | 1,679 | 1,636 | 1,663 | 403,100 |
| 2026/01/06 | 1,624 | 1,667 | 1,621 | 1,667 | 708,500 |
| 2026/01/05 | 1,607 | 1,621 | 1,599 | 1,620 | 782,100 |
| 2025/12/30 | 1,622 | 1,622 | 1,600 | 1,607 | 436,300 |
| 2025/12/29 | 1,623 | 1,633 | 1,589 | 1,610 | 646,500 |
| 2025/12/26 | 1,630 | 1,633 | 1,612 | 1,627 | 384,000 |
| 2025/12/25 | 1,635 | 1,635 | 1,611 | 1,624 | 386,900 |
| 2025/12/24 | 1,620 | 1,629 | 1,614 | 1,625 | 253,000 |
| 2025/12/23 | 1,620 | 1,634 | 1,609 | 1,613 | 476,600 |
| 2025/12/22 | 1,620 | 1,630 | 1,603 | 1,619 | 505,800 |
| 2025/12/19 | 1,602 | 1,640 | 1,602 | 1,625 | 902,100 |
| 2025/12/18 | 1,610 | 1,640 | 1,569 | 1,603 | 696,400 |
| 2025/12/17 | 1,627 | 1,649 | 1,592 | 1,593 | 748,400 |
| 2025/12/16 | 1,637 | 1,653 | 1,617 | 1,625 | 956,900 |
| 2025/12/15 | 1,601 | 1,636 | 1,586 | 1,625 | 549,300 |
| 2025/12/12 | 1,567 | 1,587 | 1,558 | 1,584 | 679,800 |
| 2025/12/11 | 1,569 | 1,575 | 1,545 | 1,545 | 483,300 |
| 2025/12/10 | 1,560 | 1,569 | 1,540 | 1,561 | 401,200 |
| 2025/12/09 | 1,558 | 1,569 | 1,546 | 1,560 | 468,600 |
| 2025/12/08 | 1,530 | 1,567 | 1,518 | 1,545 | 593,800 |
| 2025/12/05 | 1,492 | 1,520 | 1,485 | 1,513 | 464,400 |
| 2025/12/04 | 1,474 | 1,504 | 1,470 | 1,499 | 464,300 |
| 2025/12/03 | 1,484 | 1,499 | 1,458 | 1,474 | 463,900 |
| 2025/12/02 | 1,492 | 1,503 | 1,483 | 1,499 | 418,900 |
| 2025/12/01 | 1,495 | 1,502 | 1,482 | 1,498 | 553,400 |
| 2025/11/28 | 1,491 | 1,514 | 1,488 | 1,501 | 822,100 |
| 2025/11/27 | 1,490 | 1,494 | 1,480 | 1,485 | 440,400 |
| 2025/11/26 | 1,476 | 1,492 | 1,470 | 1,484 | 578,300 |
| 2025/11/25 | 1,455 | 1,480 | 1,450 | 1,473 | 560,900 |
| 2025/11/21 | 1,406 | 1,447 | 1,405 | 1,445 | 757,400 |
| 2025/11/20 | 1,451 | 1,457 | 1,406 | 1,406 | 511,500 |
| 2025/11/19 | 1,445 | 1,468 | 1,440 | 1,459 | 289,400 |
| 2025/11/18 | 1,450 | 1,459 | 1,433 | 1,445 | 394,200 |
| 2025/11/17 | 1,487 | 1,498 | 1,456 | 1,461 | 393,400 |
| 2025/11/14 | 1,470 | 1,503 | 1,462 | 1,485 | 545,600 |
| 2025/11/13 | 1,441 | 1,490 | 1,439 | 1,487 | 556,200 |
| 2025/11/12 | 1,460 | 1,512 | 1,437 | 1,459 | 763,200 |
| 2025/11/11 | 1,555 | 1,568 | 1,512 | 1,530 | 514,900 |
| 2025/11/10 | 1,610 | 1,616 | 1,562 | 1,568 | 402,200 |
| 2025/11/07 | 1,577 | 1,608 | 1,576 | 1,608 | 395,600 |
| 2025/11/06 | 1,569 | 1,593 | 1,565 | 1,583 | 347,700 |
| 2025/11/05 | 1,577 | 1,586 | 1,562 | 1,573 | 327,000 |
| 2025/11/04 | 1,560 | 1,585 | 1,550 | 1,577 | 405,100 |
| 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 |