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
1989/12/29 1,150 1,150 1,130 1,150 203,000
1989/12/28 1,150 1,150 1,130 1,130 379,000
1989/12/27 1,140 1,160 1,120 1,130 780,000
1989/12/26 1,150 1,150 1,120 1,120 632,000
1989/12/25 1,120 1,140 1,100 1,140 317,000
1989/12/22 1,130 1,140 1,100 1,100 412,000
1989/12/21 1,150 1,150 1,100 1,100 545,000
1989/12/20 1,110 1,140 1,110 1,140 337,000
1989/12/19 1,130 1,140 1,100 1,120 521,000
1989/12/18 1,150 1,150 1,110 1,150 522,000
1989/12/15 1,130 1,140 1,100 1,140 373,000
1989/12/14 1,120 1,140 1,110 1,110 479,000
1989/12/13 1,130 1,140 1,120 1,130 326,000
1989/12/12 1,150 1,170 1,120 1,140 905,000
1989/12/11 1,180 1,200 1,140 1,160 3,617,000
1989/12/08 1,100 1,150 1,090 1,150 1,638,000
1989/12/07 1,080 1,090 1,070 1,090 368,000
1989/12/06 1,050 1,080 1,050 1,080 417,000
1989/12/05 1,070 1,080 1,070 1,070 606,000
1989/12/04 1,060 1,070 1,050 1,060 495,000
1989/12/01 1,070 1,080 1,060 1,060 368,000
1989/11/30 1,080 1,080 1,060 1,060 392,000
1989/11/29 1,060 1,080 1,060 1,080 233,000
1989/11/28 1,070 1,080 1,060 1,070 353,000
1989/11/27 1,040 1,080 1,040 1,070 328,000
1989/11/24 1,050 1,060 1,040 1,040 285,000
1989/11/22 1,040 1,070 1,030 1,060 578,000
1989/11/21 1,050 1,070 1,040 1,060 341,000
1989/11/20 1,060 1,080 1,050 1,050 256,000
1989/11/17 1,080 1,080 1,060 1,070 321,000
1989/11/16 1,050 1,080 1,050 1,060 469,000
1989/11/15 1,090 1,100 1,060 1,070 556,000
1989/11/14 1,060 1,090 1,050 1,090 345,000
1989/11/13 1,090 1,090 1,080 1,080 312,000
1989/11/10 1,060 1,090 1,060 1,060 396,000
1989/11/09 1,040 1,080 1,040 1,050 202,000
1989/11/08 1,070 1,080 1,050 1,050 314,000
1989/11/07 1,050 1,080 1,050 1,070 399,000
1989/11/06 1,090 1,090 1,060 1,060 303,000
1989/11/02 1,070 1,080 1,060 1,070 291,000
1989/11/01 1,060 1,080 1,050 1,080 647,000
1989/10/31 1,070 1,090 1,060 1,070 463,000
1989/10/30 1,080 1,120 1,070 1,090 705,000
1989/10/27 1,090 1,120 1,080 1,080 1,165,000
1989/10/26 1,140 1,170 1,080 1,100 4,533,000
1989/10/25 1,150 1,170 1,110 1,130 8,850,000
1989/10/24 1,050 1,090 1,040 1,040 2,642,000
1989/10/23 1,030 1,050 1,020 1,050 670,000
1989/10/20 1,040 1,050 1,020 1,020 1,170,000
1989/10/19 1,000 1,030 999 1,020 646,000
1989/10/18 995 1,010 995 997 330,000
1989/10/17 995 1,000 985 991 383,000
1989/10/16 980 1,000 971 995 477,000
1989/10/13 1,020 1,020 1,000 1,000 311,000
1989/10/12 999 1,030 990 991 233,000
1989/10/11 1,030 1,040 991 997 337,000
1989/10/09 1,000 1,020 995 1,000 261,000
1989/10/06 1,000 1,010 991 991 278,000
1989/10/05 1,030 1,030 1,010 1,010 246,000
1989/10/04 1,010 1,020 991 1,010 474,000
1989/10/03 1,010 1,030 1,000 1,010 271,000
1989/10/02 1,030 1,030 1,020 1,030 215,000
1989/09/29 1,030 1,030 1,020 1,020 307,000
1989/09/28 1,040 1,040 1,020 1,030 211,000
1989/09/27 1,050 1,050 1,010 1,010 329,000
1989/09/26 1,040 1,050 1,030 1,040 484,000
1989/09/25 1,040 1,050 1,020 1,050 485,000
1989/09/22 1,040 1,050 1,030 1,030 579,000
1989/09/21 1,030 1,040 1,010 1,040 468,000
1989/09/20 1,020 1,030 1,010 1,010 462,000
1989/09/19 1,010 1,030 1,000 1,030 201,000
1989/09/18 1,030 1,040 1,000 1,000 275,000
1989/09/14 1,030 1,030 1,010 1,020 235,000
1989/09/13 1,020 1,030 1,000 1,010 436,000
1989/09/12 1,050 1,050 1,020 1,020 512,000
1989/09/11 1,060 1,070 1,040 1,050 797,000
1989/09/08 1,050 1,070 1,050 1,050 2,082,000
1989/09/07 1,040 1,050 1,030 1,050 1,716,000
1989/09/06 1,020 1,040 1,010 1,030 2,692,000
1989/09/05 1,000 1,020 1,000 1,010 682,000
1989/09/04 1,010 1,020 996 1,000 1,277,000
1989/09/01 995 1,010 991 1,010 860,000
1989/08/31 1,000 1,010 990 991 497,000
1989/08/30 1,020 1,020 996 997 1,257,000
1989/08/29 984 1,020 980 1,020 2,079,000
1989/08/28 980 980 972 980 348,000
1989/08/25 962 980 960 979 440,000
1989/08/24 959 964 955 964 332,000
1989/08/23 950 960 948 950 341,000
1989/08/22 951 965 951 960 301,000
1989/08/21 955 964 951 951 272,000
1989/08/18 955 967 955 965 274,000
1989/08/17 955 974 955 961 648,000
1989/08/16 950 954 940 954 196,000
1989/08/15 950 955 947 950 108,000
1989/08/14 950 950 940 947 78,000
1989/08/11 954 955 940 940 159,000
1989/08/10 952 955 940 954 238,000
1989/08/09 955 955 940 954 266,000
1989/08/08 941 949 935 949 239,000
1989/08/07 950 953 900 900 213,000
1989/08/04 950 950 944 950 173,000
1989/08/03 948 953 944 950 240,000
1989/08/02 941 950 940 949 180,000
1989/08/01 950 954 940 950 232,000
1989/07/31 939 950 935 950 166,000
1989/07/28 932 945 930 940 533,000
1989/07/27 922 929 922 922 282,000
1989/07/26 936 937 922 922 340,000
1989/07/25 916 933 906 932 468,000
1989/07/24 910 918 906 906 229,000
1989/07/21 897 909 897 900 482,000
1989/07/20 910 912 896 897 988,000
1989/07/19 908 910 903 910 195,000
1989/07/18 901 909 900 909 227,000
1989/07/17 920 920 901 910 223,000
1989/07/14 920 920 901 910 110,000
1989/07/13 908 920 901 920 209,000
1989/07/12 919 919 905 905 109,000
1989/07/11 910 919 910 915 104,000
1989/07/10 910 920 903 910 141,000
1989/07/07 912 922 901 910 220,000
1989/07/06 906 906 901 903 225,000
1989/07/05 927 927 905 915 85,000
1989/07/04 936 937 931 936 101,000
1989/07/03 901 946 900 946 121,000
1989/06/30 907 907 903 905 138,000
1989/06/29 916 920 916 916 83,000
1989/06/28 930 936 901 936 154,000
1989/06/27 930 940 921 921 176,000
1989/06/26 933 938 925 925 133,000
1989/06/23 935 940 902 902 231,000
1989/06/22 917 930 900 930 209,000
1989/06/21 910 918 900 918 186,000
1989/06/20 900 920 900 919 101,000
1989/06/19 920 925 910 920 32,000
1989/06/16 920 940 910 920 318,000
1989/06/15 948 948 930 930 358,000
1989/06/14 945 948 935 948 191,000
1989/06/13 945 950 935 948 211,000
1989/06/12 931 940 928 935 172,000
1989/06/09 960 960 940 940 128,000
1989/06/08 950 953 945 950 149,000
1989/06/07 940 950 940 950 157,000
1989/06/06 940 950 930 940 244,000
1989/06/05 930 941 920 940 133,000
1989/06/02 920 945 920 945 253,000
1989/06/01 945 950 927 930 272,000
1989/05/31 951 962 932 940 257,000
1989/05/30 925 970 925 970 336,000
1989/05/29 945 945 930 932 236,000
1989/05/26 950 950 921 925 417,000
1989/05/25 970 975 941 941 355,000
1989/05/24 972 973 960 970 214,000
1989/05/23 959 979 950 975 323,000
1989/05/22 970 975 967 975 375,000
1989/05/19 971 975 970 975 253,000
1989/05/18 980 980 971 971 287,000
1989/05/17 985 985 973 980 239,000
1989/05/16 990 990 970 985 273,000
1989/05/15 999 999 982 989 212,000
1989/05/12 990 991 981 981 412,000
1989/05/11 986 990 980 990 268,000
1989/05/10 990 996 986 990 258,000
1989/05/09 991 1,000 980 981 279,000
1989/05/08 1,010 1,010 990 1,000 449,000
1989/05/02 1,010 1,010 997 1,010 495,000
1989/05/01 1,000 1,020 1,000 1,000 380,000
1989/04/28 1,020 1,030 1,000 1,020 1,085,000
1989/04/27 1,020 1,030 1,010 1,010 1,177,000
1989/04/26 993 1,030 985 1,030 2,002,000
1989/04/25 985 991 975 983 697,000
1989/04/24 998 999 977 981 645,000
1989/04/21 994 1,020 983 991 3,340,000
1989/04/20 995 1,010 989 995 3,481,000
1989/04/19 961 975 961 975 1,254,000
1989/04/18 948 960 947 955 643,000
1989/04/17 941 952 941 946 472,000
1989/04/14 950 957 945 946 354,000
1989/04/13 968 968 955 958 481,000
1989/04/12 969 975 956 958 1,449,000
1989/04/11 935 970 935 964 1,769,000
1989/04/10 933 942 920 935 315,000
1989/04/07 916 949 916 943 805,000
1989/04/06 920 925 911 917 262,000
1989/04/05 904 928 904 923 624,000
1989/04/04 910 919 904 904 360,000
1989/04/03 900 902 890 902 191,000
1989/03/31 885 900 880 900 117,000
1989/03/30 870 910 866 902 231,000
1989/03/29 865 880 865 870 117,000
1989/03/28 891 891 865 871 131,000
1989/03/27 875 890 875 877 315,000
1989/03/24 890 890 861 890 304,000
1989/03/23 875 895 875 890 291,000
1989/03/22 878 897 878 895 210,000
1989/03/20 899 900 880 898 232,000
1989/03/17 904 905 895 900 377,000
1989/03/16 909 911 895 896 691,000
1989/03/15 895 900 884 900 275,000
1989/03/14 887 887 879 885 240,000
1989/03/13 879 879 861 879 163,000
1989/03/10 885 886 869 869 243,000
1989/03/09 880 885 871 883 226,000
1989/03/08 886 886 875 875 148,000
1989/03/07 885 887 880 886 137,000
1989/03/06 885 889 880 887 158,000
1989/03/03 887 889 880 886 111,000
1989/03/02 899 900 885 885 339,000
1989/03/01 890 896 883 896 214,000
1989/02/28 886 888 875 880 170,000
1989/02/27 886 889 880 881 193,000
1989/02/23 863 886 860 886 302,000
1989/02/22 885 885 863 863 300,000
1989/02/21 880 889 861 865 315,000
1989/02/20 860 880 851 861 221,000
1989/02/17 860 866 860 861 308,000
1989/02/16 870 870 860 860 289,000
1989/02/15 868 870 861 870 195,000
1989/02/14 880 880 867 867 281,000
1989/02/13 880 885 873 873 159,000
1989/02/10 877 889 876 881 369,000
1989/02/09 880 890 875 890 333,000
1989/02/08 895 895 880 881 168,000
1989/02/07 882 890 876 885 178,000
1989/02/06 890 890 880 882 211,000
1989/02/03 895 900 870 870 369,000
1989/02/02 899 899 891 895 206,000
1989/02/01 899 899 890 890 250,000
1989/01/31 895 900 891 891 262,000
1989/01/30 904 905 890 890 271,000
1989/01/28 909 909 902 906 224,000
1989/01/27 900 909 896 907 494,000
1989/01/26 890 900 890 895 456,000
1989/01/25 885 888 882 887 441,000
1989/01/24 885 890 881 885 538,000
1989/01/23 886 890 880 885 587,000
1989/01/20 855 886 855 885 794,000
1989/01/19 850 855 843 855 234,000
1989/01/18 849 850 837 845 224,000
1989/01/17 854 859 845 854 472,000
1989/01/13 850 859 848 855 279,000
1989/01/12 841 855 841 855 507,000
1989/01/11 845 848 837 840 300,000
1989/01/10 840 849 839 849 358,000
1989/01/09 830 850 825 850 267,000
1989/01/06 840 840 830 831 200,000
1989/01/05 866 866 840 840 130,000
1989/01/04 869 869 859 860 70,000

このページの先頭へ