日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 830 840 829 839 361,000
1986/12/26 821 828 821 827 139,000
1986/12/25 821 830 821 821 467,000
1986/12/24 825 830 821 830 622,000
1986/12/23 838 840 822 822 505,000
1986/12/22 830 849 821 828 362,000
1986/12/19 828 850 820 850 567,000
1986/12/18 828 837 818 820 440,000
1986/12/17 840 855 835 838 320,000
1986/12/16 855 865 855 856 161,000
1986/12/15 860 865 852 865 217,000
1986/12/12 876 878 860 861 267,000
1986/12/11 877 877 862 866 380,000
1986/12/10 851 880 850 860 275,000
1986/12/09 865 865 850 852 323,000
1986/12/08 871 875 861 861 198,000
1986/12/06 865 875 860 861 156,000
1986/12/05 883 885 865 865 429,000
1986/12/04 852 880 852 870 342,000
1986/12/03 892 892 870 870 292,000
1986/12/02 878 885 870 875 245,000
1986/12/01 883 889 880 880 276,000
1986/11/29 891 891 880 880 188,000
1986/11/28 896 900 890 892 273,000
1986/11/27 893 898 891 898 324,000
1986/11/26 876 895 876 885 469,000
1986/11/25 899 906 876 886 355,000
1986/11/22 895 900 895 895 237,000
1986/11/21 900 908 886 895 1,011,000
1986/11/20 870 885 866 882 526,000
1986/11/19 855 870 851 860 430,000
1986/11/18 850 870 850 860 179,000
1986/11/17 873 890 856 860 365,000
1986/11/14 850 869 840 855 227,000
1986/11/13 850 857 840 849 83,000
1986/11/12 867 873 860 860 845,000
1986/11/11 845 865 845 859 771,000
1986/11/10 822 840 822 835 61,000
1986/11/07 801 825 801 812 182,000
1986/11/06 810 815 810 810 96,000
1986/11/05 825 825 803 809 211,000
1986/11/04 837 847 827 830 38,000
1986/11/01 830 850 821 840 54,000
1986/10/31 834 845 830 830 150,000
1986/10/30 845 868 830 854 343,000
1986/10/29 801 835 797 835 283,000
1986/10/28 820 830 795 796 115,000
1986/10/27 827 827 805 810 72,000
1986/10/25 825 837 801 837 244,000
1986/10/24 814 839 812 828 554,000
1986/10/23 775 795 765 795 839,000
1986/10/22 831 831 770 775 209,000
1986/10/21 850 850 831 841 293,000
1986/10/20 861 879 856 860 277,000
1986/10/17 874 880 866 866 245,000
1986/10/16 866 883 856 875 664,000
1986/10/15 860 879 845 856 1,187,000
1986/10/14 825 845 816 840 666,000
1986/10/13 815 825 800 820 463,000
1986/10/09 807 825 805 825 431,000
1986/10/08 820 839 796 814 935,000
1986/10/07 785 800 785 798 180,000
1986/10/06 813 820 800 800 304,000
1986/10/04 750 795 750 793 184,000
1986/10/03 736 760 731 731 401,000
1986/10/02 750 760 740 740 130,000
1986/10/01 761 765 750 750 523,000
1986/09/30 784 785 760 760 247,000
1986/09/29 808 808 786 790 117,000
1986/09/27 795 801 795 798 243,000
1986/09/26 805 820 805 808 232,000
1986/09/25 845 845 820 820 217,000
1986/09/24 816 855 808 847 407,000
1986/09/22 786 807 785 806 78,000
1986/09/19 785 800 780 785 306,000
1986/09/18 802 805 792 795 391,000
1986/09/17 799 810 799 804 162,000
1986/09/16 835 840 806 806 345,000
1986/09/12 828 850 828 835 377,000
1986/09/11 877 883 877 878 328,000
1986/09/10 875 883 871 876 371,000
1986/09/09 880 882 871 871 143,000
1986/09/08 896 896 882 882 137,000
1986/09/06 900 900 896 896 187,000
1986/09/05 901 908 895 900 161,000
1986/09/04 900 924 890 890 423,000
1986/09/03 920 920 880 910 457,000
1986/09/02 930 935 910 910 195,000
1986/09/01 930 930 921 928 201,000
1986/08/30 920 930 915 925 170,000
1986/08/29 910 935 905 928 374,000
1986/08/28 904 913 880 880 591,000
1986/08/27 935 935 917 924 591,000
1986/08/26 946 965 941 965 349,000
1986/08/25 931 940 921 936 510,000
1986/08/23 940 940 930 930 218,000
1986/08/22 950 970 935 936 429,000
1986/08/21 976 985 950 951 459,000
1986/08/20 990 1,010 975 985 1,790,000
1986/08/19 956 980 945 980 612,000
1986/08/18 969 969 945 947 447,000
1986/08/15 931 965 931 959 489,000
1986/08/14 941 945 929 929 318,000
1986/08/13 937 950 937 941 328,000
1986/08/12 935 965 934 940 336,000
1986/08/11 950 950 925 935 342,000
1986/08/08 926 950 920 950 405,000
1986/08/07 945 950 925 925 367,000
1986/08/06 953 960 947 947 336,000
1986/08/05 952 965 950 950 442,000
1986/08/04 960 960 947 947 278,000
1986/08/02 955 960 951 951 144,000
1986/08/01 955 979 951 955 333,000
1986/07/31 952 971 950 950 336,000
1986/07/30 984 993 950 950 1,054,000
1986/07/29 990 1,010 983 994 740,000
1986/07/28 1,030 1,050 1,010 1,030 363,000
1986/07/26 1,050 1,050 1,020 1,030 587,000
1986/07/25 1,020 1,090 1,010 1,040 2,997,000
1986/07/24 1,000 1,040 999 1,040 1,089,000
1986/07/23 981 1,000 981 999 469,000
1986/07/22 969 998 966 980 609,000
1986/07/21 1,020 1,050 980 999 419,000
1986/07/19 1,040 1,040 1,010 1,030 549,000
1986/07/18 1,030 1,060 1,010 1,020 1,244,000
1986/07/17 1,020 1,040 1,000 1,020 931,000
1986/07/16 1,030 1,030 1,010 1,020 698,000
1986/07/15 1,060 1,070 1,030 1,040 795,000
1986/07/14 1,020 1,090 1,000 1,080 1,241,000
1986/07/11 995 1,010 995 997 496,000
1986/07/10 1,010 1,010 990 1,000 866,000
1986/07/09 1,030 1,040 1,020 1,020 861,000
1986/07/08 1,030 1,050 1,020 1,050 1,014,000
1986/07/07 1,090 1,090 1,050 1,070 775,000
1986/07/05 1,080 1,100 1,060 1,090 653,000
1986/07/04 1,110 1,110 1,080 1,110 3,834,000
1986/07/03 1,050 1,150 1,050 1,110 7,410,000
1986/07/02 1,070 1,070 1,050 1,050 1,335,000
1986/07/01 1,050 1,070 1,030 1,060 2,360,000
1986/06/30 1,000 1,050 995 1,040 1,876,000
1986/06/28 1,000 1,000 990 995 1,602,000
1986/06/27 1,060 1,060 980 980 3,469,000
1986/06/26 1,060 1,070 1,020 1,020 2,104,000
1986/06/25 1,030 1,120 1,030 1,080 4,535,000
1986/06/24 1,080 1,120 1,020 1,030 9,142,000
1986/06/23 1,070 1,100 1,070 1,100 11,864,000
1986/06/21 929 997 923 997 7,372,000
1986/06/20 906 909 886 897 2,097,000
1986/06/19 880 900 875 900 1,681,000
1986/06/18 878 884 871 881 767,000
1986/06/17 876 885 866 875 899,000
1986/06/16 894 895 886 887 1,018,000
1986/06/13 873 891 873 884 1,132,000
1986/06/12 900 900 884 893 1,075,000
1986/06/11 880 895 880 895 1,471,000
1986/06/10 885 888 876 883 1,376,000
1986/06/09 898 900 886 895 1,288,000
1986/06/07 889 905 887 904 2,295,000
1986/06/06 874 885 865 883 3,859,000
1986/06/05 840 870 840 864 4,513,000
1986/06/04 830 835 825 835 1,350,000
1986/06/03 829 848 829 829 2,282,000
1986/06/02 823 829 820 829 760,000
1986/05/31 820 822 810 820 595,000
1986/05/30 835 835 815 820 1,238,000
1986/05/29 826 845 821 824 2,549,000
1986/05/28 830 830 816 816 1,830,000
1986/05/27 835 837 826 830 1,979,000
1986/05/26 810 838 807 837 3,183,000
1986/05/24 815 817 807 807 2,965,000
1986/05/23 789 810 788 805 6,561,000
1986/05/22 792 792 780 781 906,000
1986/05/21 790 797 783 793 2,377,000
1986/05/20 794 798 781 791 2,060,000
1986/05/19 773 795 772 790 3,428,000
1986/05/17 769 771 761 771 452,000
1986/05/16 770 780 751 773 4,406,000
1986/05/15 759 769 750 769 1,355,000
1986/05/14 768 768 750 751 478,000
1986/05/13 748 765 735 758 628,000
1986/05/12 769 770 753 753 733,000
1986/05/09 754 778 754 769 3,224,000
1986/05/08 759 759 743 752 2,158,000
1986/05/07 724 764 720 761 6,735,000
1986/05/06 714 722 708 711 749,000
1986/05/02 698 705 687 704 502,000
1986/05/01 710 710 696 708 448,000
1986/04/30 696 700 690 700 443,000
1986/04/28 685 695 685 686 246,000
1986/04/26 680 695 675 695 307,000
1986/04/25 680 690 680 681 217,000
1986/04/24 700 700 690 690 367,000
1986/04/23 711 716 690 700 489,000
1986/04/22 729 730 711 711 454,000
1986/04/21 720 729 716 720 644,000
1986/04/19 730 731 716 720 822,000
1986/04/18 735 735 703 705 1,351,000
1986/04/17 730 738 721 727 2,364,000
1986/04/16 714 734 709 727 5,078,000
1986/04/15 715 717 690 695 3,579,000
1986/04/14 699 700 690 697 1,009,000
1986/04/11 675 684 675 680 205,000
1986/04/10 694 695 675 675 330,000
1986/04/09 686 688 675 688 508,000
1986/04/08 674 676 665 666 361,000
1986/04/07 681 685 675 676 313,000
1986/04/05 678 680 675 678 382,000
1986/04/04 690 694 665 678 675,000
1986/04/03 700 700 680 690 1,574,000
1986/04/02 680 709 679 700 5,231,000
1986/04/01 646 659 645 658 643,000
1986/03/31 649 650 641 645 515,000
1986/03/29 645 650 640 640 229,000
1986/03/28 630 650 625 650 499,000
1986/03/27 605 630 605 630 479,000
1986/03/26 625 625 616 620 553,000
1986/03/25 628 630 625 625 320,000
1986/03/24 633 634 629 630 328,000
1986/03/22 634 634 630 631 224,000
1986/03/20 634 638 630 634 499,000
1986/03/19 630 640 626 634 395,000
1986/03/18 633 635 615 615 471,000
1986/03/17 640 645 638 638 320,000
1986/03/15 636 640 634 639 272,000
1986/03/14 638 640 633 638 275,000
1986/03/13 639 648 632 637 715,000
1986/03/12 634 640 633 639 331,000
1986/03/11 640 643 634 634 288,000
1986/03/10 632 643 632 637 241,000
1986/03/07 645 649 640 640 261,000
1986/03/06 648 649 643 649 356,000
1986/03/05 650 652 643 645 606,000
1986/03/04 640 650 640 647 420,000
1986/03/03 638 638 631 632 581,000
1986/03/01 634 634 628 628 607,000
1986/02/28 652 653 639 640 825,000
1986/02/27 660 663 654 654 1,202,000
1986/02/26 664 665 651 659 2,317,000
1986/02/25 650 661 650 660 3,105,000
1986/02/24 627 645 626 644 1,835,000
1986/02/22 620 620 615 616 219,000
1986/02/21 619 622 613 618 828,000
1986/02/20 618 618 610 618 366,000
1986/02/19 613 623 607 608 741,000
1986/02/18 600 607 600 603 874,000
1986/02/17 595 596 591 592 260,000
1986/02/15 599 599 592 597 328,000
1986/02/14 596 599 595 599 590,000
1986/02/13 595 600 588 595 319,000
1986/02/12 586 598 585 585 778,000
1986/02/10 581 585 580 580 294,000
1986/02/07 580 583 580 580 129,000
1986/02/06 584 584 580 580 150,000
1986/02/05 583 587 581 581 154,000
1986/02/04 585 590 580 583 398,000
1986/02/03 573 580 569 577 159,000
1986/02/01 571 572 567 568 155,000
1986/01/31 566 571 565 567 218,000
1986/01/30 565 568 564 565 320,000
1986/01/29 570 570 560 560 510,000
1986/01/28 576 580 576 577 139,000
1986/01/27 580 585 576 580 90,000
1986/01/25 576 580 575 580 55,000
1986/01/24 577 580 574 575 201,000
1986/01/23 577 579 574 577 86,000
1986/01/22 580 580 575 578 187,000
1986/01/21 581 584 580 580 121,000
1986/01/20 581 585 581 584 77,000
1986/01/18 585 585 583 585 60,000
1986/01/17 586 590 586 586 183,000
1986/01/16 586 586 585 586 169,000
1986/01/14 590 591 585 586 245,000
1986/01/13 600 600 593 600 115,000
1986/01/10 595 595 586 595 252,000
1986/01/09 585 590 583 586 122,000
1986/01/08 583 590 583 590 139,000
1986/01/07 582 588 582 585 63,000
1986/01/06 582 590 581 588 68,000
1986/01/04 592 592 580 581 74,000

このページの先頭へ