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
1990/12/28 675 675 650 660 142,000
1990/12/27 675 685 665 665 252,000
1990/12/26 675 678 670 671 391,000
1990/12/25 675 675 660 673 148,000
1990/12/21 689 689 675 685 163,000
1990/12/20 700 700 690 690 353,000
1990/12/19 707 713 695 696 667,000
1990/12/18 699 700 692 697 426,000
1990/12/17 700 700 695 699 274,000
1990/12/14 692 720 692 700 1,428,000
1990/12/13 732 732 711 720 266,000
1990/12/12 737 738 725 725 144,000
1990/12/11 729 739 722 739 246,000
1990/12/10 719 735 719 735 130,000
1990/12/07 730 730 709 709 278,000
1990/12/06 715 718 706 715 186,000
1990/12/05 695 708 690 706 144,000
1990/12/04 712 712 688 689 141,000
1990/12/03 711 733 711 713 226,000
1990/11/30 700 725 700 722 201,000
1990/11/29 724 730 698 730 143,000
1990/11/28 745 749 730 735 185,000
1990/11/27 747 748 739 747 230,000
1990/11/26 730 750 729 749 274,000
1990/11/22 715 730 712 730 320,000
1990/11/21 695 715 690 712 156,000
1990/11/20 714 720 700 715 136,000
1990/11/19 704 720 690 720 110,000
1990/11/16 698 716 690 700 142,000
1990/11/15 734 734 708 708 136,000
1990/11/14 725 735 715 735 175,000
1990/11/13 740 740 729 735 196,000
1990/11/09 718 720 701 720 310,000
1990/11/08 718 718 701 718 412,000
1990/11/07 728 728 696 722 378,000
1990/11/06 720 724 708 718 361,000
1990/11/05 705 714 696 710 113,000
1990/11/02 699 710 681 695 152,000
1990/11/01 715 720 700 718 143,000
1990/10/31 712 731 712 725 140,000
1990/10/30 724 728 711 722 130,000
1990/10/29 700 730 700 721 280,000
1990/10/26 728 728 691 695 163,000
1990/10/25 730 739 718 725 129,000
1990/10/24 721 737 718 720 346,000
1990/10/23 715 750 707 750 304,000
1990/10/22 710 718 700 705 177,000
1990/10/19 716 720 708 719 299,000
1990/10/18 700 709 691 695 192,000
1990/10/17 679 709 677 700 357,000
1990/10/16 660 685 651 677 319,000
1990/10/15 670 670 636 650 144,000
1990/10/12 650 660 628 635 71,000
1990/10/11 670 680 670 670 99,000
1990/10/09 671 698 670 697 267,000
1990/10/08 630 670 630 665 194,000
1990/10/05 639 654 630 630 159,000
1990/10/04 609 630 609 629 152,000
1990/10/03 648 677 626 649 284,000
1990/10/02 648 658 648 658 422,000
1990/10/01 594 604 557 558 193,000
1990/09/28 610 610 570 604 362,000
1990/09/27 620 630 600 600 276,000
1990/09/26 691 691 650 650 188,000
1990/09/25 674 690 671 671 182,000
1990/09/21 680 704 670 704 369,000
1990/09/20 712 712 693 700 119,000
1990/09/19 720 724 692 692 111,000
1990/09/18 702 710 686 710 181,000
1990/09/17 730 730 701 725 154,000
1990/09/14 700 738 700 734 788,000
1990/09/13 740 740 720 720 215,000
1990/09/12 720 738 701 720 198,000
1990/09/11 730 730 700 715 156,000
1990/09/10 702 748 680 739 232,000
1990/09/07 666 692 660 692 208,000
1990/09/06 707 707 665 695 280,000
1990/09/05 730 732 690 698 285,000
1990/09/04 731 750 729 740 142,000
1990/09/03 800 800 741 741 268,000
1990/08/31 736 795 735 785 871,000
1990/08/30 710 725 699 716 272,000
1990/08/29 715 727 696 700 446,000
1990/08/28 708 728 695 696 251,000
1990/08/27 692 702 685 695 182,000
1990/08/24 656 702 656 702 241,000
1990/08/23 652 660 640 650 479,000
1990/08/22 735 740 680 680 466,000
1990/08/21 747 750 735 735 200,000
1990/08/20 732 750 725 725 152,000
1990/08/17 765 765 721 742 220,000
1990/08/16 765 775 760 761 173,000
1990/08/15 777 785 760 783 298,000
1990/08/14 739 770 721 769 304,000
1990/08/13 750 760 749 749 181,000
1990/08/10 792 810 788 800 238,000
1990/08/09 809 825 809 809 230,000
1990/08/08 763 819 763 819 222,000
1990/08/07 785 785 750 755 273,000
1990/08/06 821 821 810 820 150,000
1990/08/03 851 868 851 851 206,000
1990/08/02 880 900 868 869 261,000
1990/08/01 895 900 890 890 193,000
1990/07/31 900 900 880 895 149,000
1990/07/30 873 885 870 880 229,000
1990/07/27 890 890 875 880 211,000
1990/07/26 890 909 885 900 388,000
1990/07/25 885 886 884 885 332,000
1990/07/24 905 910 875 883 585,000
1990/07/23 918 918 900 905 204,000
1990/07/20 930 940 895 896 302,000
1990/07/19 888 954 888 922 603,000
1990/07/18 886 900 886 886 251,000
1990/07/17 908 908 885 895 310,000
1990/07/16 900 914 892 908 163,000
1990/07/13 909 919 900 900 232,000
1990/07/12 900 915 900 909 297,000
1990/07/11 903 930 900 900 212,000
1990/07/10 907 917 907 910 160,000
1990/07/09 906 937 905 937 289,000
1990/07/06 920 930 900 900 301,000
1990/07/05 925 935 910 911 185,000
1990/07/04 940 960 935 935 139,000
1990/07/03 960 970 935 960 209,000
1990/07/02 975 975 955 970 156,000
1990/06/29 974 974 960 970 181,000
1990/06/28 975 975 960 960 119,000
1990/06/27 955 965 945 965 196,000
1990/06/26 926 945 926 945 167,000
1990/06/25 930 935 925 926 192,000
1990/06/22 925 943 922 925 88,000
1990/06/21 944 949 922 945 190,000
1990/06/20 930 945 925 944 141,000
1990/06/19 938 938 920 930 138,000
1990/06/18 950 950 938 938 216,000
1990/06/15 953 954 949 949 281,000
1990/06/14 937 954 919 954 113,000
1990/06/13 920 940 920 937 176,000
1990/06/12 928 939 921 930 267,000
1990/06/11 970 970 938 938 134,000
1990/06/08 970 970 950 960 402,000
1990/06/07 958 960 950 958 203,000
1990/06/06 950 955 950 950 74,000
1990/06/05 950 965 936 960 194,000
1990/06/04 950 960 936 960 89,000
1990/06/01 950 960 935 950 223,000
1990/05/31 965 965 950 960 110,000
1990/05/30 955 965 935 965 244,000
1990/05/29 961 970 930 945 261,000
1990/05/28 960 980 960 975 278,000
1990/05/25 948 958 940 957 258,000
1990/05/24 953 958 935 945 253,000
1990/05/23 940 955 934 934 299,000
1990/05/22 924 925 915 925 194,000
1990/05/21 951 954 925 926 139,000
1990/05/18 945 959 935 935 234,000
1990/05/17 940 950 938 945 143,000
1990/05/16 937 951 937 937 292,000
1990/05/15 949 950 936 937 314,000
1990/05/14 954 958 935 946 273,000
1990/05/11 930 935 910 935 448,000
1990/05/10 915 929 915 921 247,000
1990/05/09 924 924 900 900 109,000
1990/05/08 910 929 895 915 303,000
1990/05/07 900 915 900 905 172,000
1990/05/02 900 900 890 892 214,000
1990/05/01 879 885 875 885 166,000
1990/04/27 880 880 852 868 242,000
1990/04/26 855 860 845 860 243,000
1990/04/25 845 845 820 845 467,000
1990/04/24 830 845 820 825 250,000
1990/04/23 857 858 825 858 118,000
1990/04/20 850 850 830 840 273,000
1990/04/19 832 850 822 835 194,000
1990/04/18 818 820 810 820 193,000
1990/04/17 801 820 800 806 166,000
1990/04/16 846 852 807 810 226,000
1990/04/13 879 885 845 846 207,000
1990/04/12 835 897 835 889 183,000
1990/04/11 863 875 835 845 109,000
1990/04/10 845 859 845 850 231,000
1990/04/09 870 901 870 901 270,000
1990/04/05 779 789 769 769 368,000
1990/04/04 870 880 845 869 278,000
1990/04/03 866 875 820 875 421,000
1990/04/02 875 880 865 865 278,000
1990/03/30 940 940 920 930 155,000
1990/03/29 922 950 921 930 281,000
1990/03/28 946 960 945 950 213,000
1990/03/27 1,000 1,000 959 990 259,000
1990/03/26 980 1,010 980 1,000 680,000
1990/03/23 918 940 899 940 410,000
1990/03/22 890 930 890 929 251,000
1990/03/20 951 960 928 930 255,000
1990/03/19 979 988 940 964 190,000
1990/03/16 970 978 960 974 116,000
1990/03/15 950 970 950 970 103,000
1990/03/14 940 960 940 960 209,000
1990/03/13 951 962 950 950 279,000
1990/03/12 980 986 970 975 263,000
1990/03/09 996 1,010 970 970 449,000
1990/03/08 950 999 950 966 296,000
1990/03/07 981 991 951 960 301,000
1990/03/06 1,000 1,000 980 990 250,000
1990/03/05 1,040 1,040 1,000 1,020 169,000
1990/03/02 1,020 1,030 1,000 1,010 312,000
1990/03/01 1,030 1,030 1,000 1,000 281,000
1990/02/28 1,010 1,040 1,010 1,030 277,000
1990/02/27 1,000 1,040 990 1,030 292,000
1990/02/26 1,000 1,020 980 1,000 270,000
1990/02/23 1,060 1,090 1,050 1,060 234,000
1990/02/22 1,100 1,110 1,060 1,100 247,000
1990/02/21 1,120 1,120 1,070 1,070 212,000
1990/02/20 1,140 1,140 1,100 1,120 292,000
1990/02/19 1,140 1,140 1,110 1,140 118,000
1990/02/16 1,150 1,150 1,100 1,100 224,000
1990/02/15 1,080 1,150 1,080 1,130 250,000
1990/02/14 1,120 1,120 1,070 1,080 127,000
1990/02/13 1,120 1,140 1,100 1,100 98,000
1990/02/09 1,140 1,140 1,120 1,120 123,000
1990/02/08 1,130 1,150 1,110 1,140 173,000
1990/02/07 1,130 1,140 1,110 1,110 153,000
1990/02/06 1,160 1,160 1,140 1,140 342,000
1990/02/05 1,170 1,170 1,130 1,140 254,000
1990/02/02 1,170 1,180 1,150 1,160 784,000
1990/02/01 1,150 1,160 1,130 1,150 1,177,000
1990/01/31 1,110 1,150 1,100 1,130 367,000
1990/01/30 1,110 1,120 1,080 1,100 217,000
1990/01/29 1,100 1,100 1,080 1,080 141,000
1990/01/26 1,100 1,110 1,080 1,080 125,000
1990/01/25 1,110 1,120 1,080 1,100 343,000
1990/01/24 1,090 1,110 1,070 1,070 238,000
1990/01/23 1,110 1,110 1,080 1,110 391,000
1990/01/22 1,090 1,110 1,060 1,060 226,000
1990/01/19 1,060 1,090 1,050 1,090 158,000
1990/01/18 1,100 1,110 1,060 1,080 225,000
1990/01/17 1,110 1,120 1,080 1,080 248,000
1990/01/16 1,120 1,120 1,060 1,090 154,000
1990/01/12 1,110 1,130 1,100 1,100 244,000
1990/01/11 1,130 1,140 1,100 1,100 252,000
1990/01/10 1,120 1,130 1,100 1,120 207,000
1990/01/09 1,120 1,130 1,110 1,130 209,000
1990/01/08 1,130 1,140 1,120 1,120 129,000
1990/01/05 1,150 1,150 1,110 1,110 215,000
1990/01/04 1,140 1,160 1,130 1,130 194,000

このページの先頭へ