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
2000/12/29 1,971 2,005 1,971 1,996 301,000
2000/12/28 2,025 2,025 1,990 2,000 407,000
2000/12/27 2,040 2,040 1,995 2,040 415,000
2000/12/26 2,060 2,060 2,000 2,060 388,000
2000/12/25 2,015 2,050 1,995 2,040 489,000
2000/12/22 1,920 1,958 1,903 1,925 587,000
2000/12/21 1,840 1,927 1,830 1,910 1,646,000
2000/12/20 2,105 2,145 2,080 2,080 708,000
2000/12/19 2,250 2,250 2,150 2,160 550,000
2000/12/18 2,205 2,255 2,190 2,255 491,000
2000/12/15 2,280 2,280 2,205 2,255 486,000
2000/12/14 2,285 2,290 2,265 2,290 603,000
2000/12/13 2,250 2,290 2,250 2,280 573,000
2000/12/12 2,245 2,260 2,235 2,260 634,000
2000/12/11 2,250 2,250 2,215 2,230 502,000
2000/12/08 2,150 2,200 2,150 2,170 2,233,000
2000/12/07 2,160 2,170 2,150 2,150 396,000
2000/12/06 2,195 2,230 2,160 2,180 456,000
2000/12/05 2,210 2,225 2,150 2,165 570,000
2000/12/04 2,285 2,285 2,195 2,195 580,000
2000/12/01 2,270 2,315 2,260 2,275 1,066,000
2000/11/30 2,280 2,290 2,255 2,290 583,000
2000/11/29 2,270 2,295 2,230 2,295 905,000
2000/11/28 2,230 2,300 2,205 2,300 1,168,000
2000/11/27 2,195 2,230 2,180 2,230 989,000
2000/11/24 2,130 2,205 2,130 2,160 847,000
2000/11/22 2,095 2,140 2,080 2,135 605,000
2000/11/21 2,085 2,110 2,035 2,095 509,000
2000/11/20 2,100 2,135 2,060 2,120 313,000
2000/11/17 2,015 2,115 2,010 2,090 421,000
2000/11/16 2,070 2,075 2,010 2,025 379,000
2000/11/15 2,160 2,175 2,050 2,060 782,000
2000/11/14 2,045 2,080 2,010 2,080 850,000
2000/11/13 2,035 2,090 2,020 2,085 712,000
2000/11/10 2,155 2,205 2,105 2,155 1,410,000
2000/11/09 2,170 2,185 2,140 2,150 937,000
2000/11/08 2,150 2,210 2,110 2,140 1,297,000
2000/11/07 2,010 2,165 1,957 2,130 1,172,000
2000/11/06 1,969 2,000 1,950 2,000 927,000
2000/11/02 1,930 1,945 1,905 1,939 479,000
2000/11/01 1,869 1,901 1,849 1,901 550,000
2000/10/31 1,820 1,890 1,820 1,839 835,000
2000/10/30 1,838 1,838 1,789 1,819 501,000
2000/10/27 1,869 1,889 1,801 1,808 635,000
2000/10/26 1,771 1,869 1,742 1,862 1,544,000
2000/10/25 1,973 1,973 1,825 1,831 590,000
2000/10/24 1,953 1,984 1,953 1,973 371,000
2000/10/23 1,973 1,973 1,941 1,954 337,000
2000/10/20 1,979 1,995 1,951 1,973 686,000
2000/10/19 1,928 1,977 1,919 1,919 560,000
2000/10/18 2,010 2,010 1,910 1,947 1,199,000
2000/10/17 2,095 2,100 2,050 2,050 711,000
2000/10/16 2,110 2,115 2,080 2,095 571,000
2000/10/13 2,075 2,110 2,075 2,085 1,129,000
2000/10/12 2,100 2,140 2,100 2,135 459,000
2000/10/11 2,140 2,155 2,090 2,140 762,000
2000/10/10 2,190 2,205 2,120 2,145 731,000
2000/10/06 2,210 2,220 2,190 2,220 717,000
2000/10/05 2,220 2,235 2,210 2,230 478,000
2000/10/04 2,235 2,275 2,215 2,240 752,000
2000/10/03 2,285 2,290 2,265 2,275 382,000
2000/10/02 2,245 2,280 2,220 2,275 524,000
2000/09/29 2,260 2,270 2,210 2,210 502,000
2000/09/28 2,270 2,290 2,205 2,230 450,000
2000/09/27 2,290 2,300 2,260 2,270 963,000
2000/09/26 2,230 2,295 2,230 2,270 635,000
2000/09/25 2,280 2,280 2,180 2,220 757,000
2000/09/22 2,280 2,300 2,205 2,240 1,478,000
2000/09/21 2,220 2,250 2,190 2,200 566,000
2000/09/20 2,160 2,205 2,150 2,185 539,000
2000/09/19 2,150 2,170 2,125 2,155 505,000
2000/09/18 2,185 2,185 2,160 2,185 288,000
2000/09/14 2,235 2,245 2,210 2,210 570,000
2000/09/13 2,210 2,235 2,155 2,235 819,000
2000/09/12 2,235 2,255 2,205 2,220 1,109,000
2000/09/11 2,275 2,280 2,215 2,215 727,000
2000/09/08 2,215 2,270 2,205 2,210 2,275,000
2000/09/07 2,260 2,260 2,190 2,190 898,000
2000/09/06 2,255 2,310 2,255 2,285 547,000
2000/09/05 2,220 2,300 2,220 2,265 777,000
2000/09/04 2,365 2,365 2,270 2,285 1,012,000
2000/09/01 2,365 2,430 2,315 2,385 2,771,000
2000/08/31 2,315 2,330 2,265 2,330 833,000
2000/08/30 2,270 2,340 2,265 2,320 1,523,000
2000/08/29 2,335 2,335 2,250 2,250 1,218,000
2000/08/28 2,295 2,350 2,270 2,350 1,738,000
2000/08/25 2,240 2,285 2,225 2,225 2,806,000
2000/08/24 2,115 2,190 2,115 2,160 1,002,000
2000/08/23 2,150 2,190 2,105 2,110 777,000
2000/08/22 2,080 2,130 2,070 2,130 822,000
2000/08/21 2,140 2,150 2,085 2,095 650,000
2000/08/18 2,145 2,165 2,125 2,135 558,000
2000/08/17 2,170 2,180 2,110 2,140 527,000
2000/08/16 2,155 2,180 2,145 2,165 632,000
2000/08/15 2,200 2,205 2,130 2,140 511,000
2000/08/14 2,160 2,220 2,140 2,170 319,000
2000/08/11 2,120 2,195 2,120 2,150 936,000
2000/08/10 2,160 2,190 2,115 2,180 467,000
2000/08/09 2,100 2,175 2,085 2,175 534,000
2000/08/08 2,150 2,160 2,070 2,080 1,075,000
2000/08/07 2,140 2,150 2,070 2,120 1,370,000
2000/08/04 2,230 2,230 2,150 2,180 958,000
2000/08/03 2,290 2,310 2,260 2,310 900,000
2000/08/02 2,240 2,280 2,230 2,265 471,000
2000/08/01 2,200 2,255 2,200 2,200 784,000
2000/07/31 2,185 2,230 2,105 2,180 1,059,000
2000/07/28 2,355 2,355 2,260 2,260 1,036,000
2000/07/27 2,390 2,430 2,275 2,410 963,000
2000/07/26 2,435 2,435 2,380 2,385 644,000
2000/07/25 2,465 2,500 2,445 2,500 621,000
2000/07/24 2,550 2,565 2,460 2,465 615,000
2000/07/21 2,600 2,600 2,430 2,430 496,000
2000/07/19 2,580 2,600 2,540 2,580 515,000
2000/07/18 2,650 2,665 2,580 2,615 486,000
2000/07/17 2,620 2,690 2,620 2,630 350,000
2000/07/14 2,590 2,700 2,590 2,660 630,000
2000/07/13 2,650 2,650 2,580 2,615 773,000
2000/07/12 2,700 2,720 2,650 2,660 359,000
2000/07/11 2,675 2,740 2,670 2,725 575,000
2000/07/10 2,730 2,790 2,675 2,690 700,000
2000/07/07 2,685 2,765 2,670 2,760 1,590,000
2000/07/06 2,635 2,685 2,635 2,645 349,000
2000/07/05 2,660 2,675 2,635 2,675 416,000
2000/07/04 2,695 2,695 2,620 2,630 363,000
2000/07/03 2,700 2,700 2,620 2,670 545,000
2000/06/30 2,695 2,695 2,630 2,645 714,000
2000/06/29 2,600 2,715 2,530 2,700 1,704,000
2000/06/28 2,585 2,590 2,510 2,560 551,000
2000/06/27 2,580 2,600 2,560 2,595 668,000
2000/06/26 2,570 2,580 2,500 2,515 737,000
2000/06/23 2,550 2,650 2,550 2,595 626,000
2000/06/22 2,600 2,620 2,560 2,560 641,000
2000/06/21 2,670 2,675 2,600 2,605 502,000
2000/06/20 2,670 2,720 2,600 2,600 736,000
2000/06/19 2,630 2,670 2,560 2,630 444,000
2000/06/16 2,590 2,620 2,565 2,620 504,000
2000/06/15 2,670 2,670 2,560 2,560 813,000
2000/06/14 2,730 2,735 2,640 2,710 592,000
2000/06/13 2,700 2,730 2,670 2,725 985,000
2000/06/12 2,665 2,775 2,660 2,775 1,554,000
2000/06/09 2,615 2,690 2,615 2,660 1,771,000
2000/06/08 2,700 2,700 2,625 2,655 865,000
2000/06/07 2,625 2,720 2,620 2,700 2,499,000
2000/06/06 2,580 2,620 2,575 2,580 1,089,000
2000/06/05 2,550 2,575 2,510 2,530 555,000
2000/06/02 2,500 2,520 2,470 2,515 650,000
2000/06/01 2,400 2,540 2,400 2,540 787,000
2000/05/31 2,400 2,445 2,400 2,400 395,000
2000/05/30 2,450 2,480 2,405 2,440 706,000
2000/05/29 2,380 2,410 2,370 2,400 445,000
2000/05/26 2,330 2,375 2,330 2,330 502,000
2000/05/25 2,390 2,410 2,330 2,370 1,196,000
2000/05/24 2,545 2,580 2,345 2,350 1,193,000
2000/05/23 2,635 2,645 2,585 2,625 789,000
2000/05/22 2,670 2,670 2,575 2,600 1,233,000
2000/05/19 2,530 2,640 2,505 2,640 1,311,000
2000/05/18 2,550 2,560 2,450 2,505 449,000
2000/05/17 2,590 2,610 2,550 2,565 1,095,000
2000/05/16 2,570 2,590 2,535 2,585 820,000
2000/05/15 2,520 2,585 2,505 2,570 1,174,000
2000/05/12 2,490 2,540 2,410 2,500 1,707,000
2000/05/11 2,480 2,500 2,440 2,480 1,275,000
2000/05/10 2,410 2,480 2,400 2,460 1,414,000
2000/05/09 2,395 2,430 2,365 2,365 690,000
2000/05/08 2,430 2,435 2,350 2,355 458,000
2000/05/02 2,430 2,440 2,380 2,420 501,000
2000/05/01 2,350 2,390 2,310 2,390 403,000
2000/04/28 2,350 2,390 2,320 2,320 454,000
2000/04/27 2,345 2,390 2,330 2,375 425,000
2000/04/26 2,425 2,430 2,300 2,350 840,000
2000/04/25 2,425 2,485 2,385 2,400 937,000
2000/04/24 2,310 2,480 2,310 2,415 1,607,000
2000/04/21 2,340 2,360 2,200 2,200 2,736,000
2000/04/20 2,310 2,350 2,260 2,260 1,496,000
2000/04/19 2,270 2,340 2,230 2,285 1,146,000
2000/04/18 2,440 2,440 2,280 2,320 1,125,000
2000/04/17 2,320 2,400 2,180 2,400 2,481,000
2000/04/14 2,460 2,580 2,460 2,560 1,888,000
2000/04/13 2,465 2,510 2,450 2,450 717,000
2000/04/12 2,435 2,570 2,435 2,570 974,000
2000/04/11 2,490 2,495 2,440 2,450 496,000
2000/04/10 2,605 2,605 2,490 2,500 939,000
2000/04/07 2,570 2,580 2,520 2,525 1,331,000
2000/04/06 2,540 2,540 2,490 2,520 1,423,000
2000/04/05 2,500 2,500 2,450 2,475 1,045,000
2000/04/04 2,480 2,550 2,460 2,495 2,899,000
2000/04/03 2,300 2,350 2,270 2,320 682,000
2000/03/31 2,350 2,355 2,250 2,300 817,000
2000/03/30 2,420 2,490 2,360 2,385 1,018,000
2000/03/29 2,355 2,400 2,330 2,400 720,000
2000/03/28 2,280 2,320 2,270 2,315 931,000
2000/03/27 2,355 2,385 2,210 2,245 1,392,000
2000/03/24 2,360 2,415 2,350 2,355 973,000
2000/03/23 2,550 2,560 2,400 2,400 711,000
2000/03/22 2,445 2,520 2,405 2,520 925,000
2000/03/21 2,425 2,450 2,360 2,445 778,000
2000/03/17 2,510 2,535 2,400 2,465 1,297,000
2000/03/16 2,400 2,440 2,360 2,390 1,428,000
2000/03/15 2,045 2,350 2,045 2,350 3,594,000
2000/03/14 2,325 2,500 2,315 2,445 2,276,000
2000/03/13 2,600 2,620 2,285 2,300 3,167,000
2000/03/10 2,770 2,810 2,685 2,685 3,229,000
2000/03/09 2,785 2,785 2,680 2,715 1,171,000
2000/03/08 2,700 2,860 2,695 2,775 3,140,000
2000/03/07 2,570 2,770 2,550 2,735 4,148,000
2000/03/06 2,770 2,805 2,470 2,620 5,231,000
2000/03/03 3,140 3,150 2,840 2,850 7,277,000
2000/03/02 3,150 3,260 3,050 3,240 5,176,000
2000/03/01 3,130 3,230 3,050 3,120 8,285,000
2000/02/29 3,050 3,150 3,010 3,080 8,497,000
2000/02/28 2,890 3,100 2,875 3,100 9,926,000
2000/02/25 2,765 2,880 2,750 2,850 4,915,000
2000/02/24 2,740 2,780 2,695 2,740 3,283,000
2000/02/23 2,770 2,780 2,680 2,715 2,963,000
2000/02/22 2,850 2,920 2,740 2,790 9,076,000
2000/02/21 2,650 2,735 2,635 2,690 6,408,000
2000/02/18 2,540 2,635 2,520 2,625 3,104,000
2000/02/17 2,600 2,645 2,505 2,510 3,247,000
2000/02/16 2,515 2,530 2,470 2,510 1,368,000
2000/02/15 2,540 2,585 2,480 2,480 1,702,000
2000/02/14 2,485 2,650 2,465 2,530 3,034,000
2000/02/10 2,600 2,630 2,525 2,555 1,947,000
2000/02/09 2,600 2,650 2,525 2,630 6,865,000
2000/02/08 2,480 2,655 2,470 2,580 10,724,000
2000/02/07 2,430 2,450 2,360 2,450 1,281,000
2000/02/04 2,460 2,470 2,380 2,430 1,961,000
2000/02/03 2,420 2,475 2,380 2,435 3,048,000
2000/02/02 2,330 2,435 2,285 2,350 2,962,000
2000/02/01 2,375 2,380 2,295 2,300 1,245,000
2000/01/31 2,260 2,370 2,240 2,370 1,105,000
2000/01/28 2,380 2,380 2,250 2,300 1,757,000
2000/01/27 2,220 2,380 2,180 2,340 2,206,000
2000/01/26 2,295 2,310 2,225 2,230 1,594,000
2000/01/25 2,260 2,350 2,250 2,290 1,390,000
2000/01/24 2,330 2,385 2,280 2,310 1,364,000
2000/01/21 2,395 2,410 2,245 2,325 2,705,000
2000/01/20 2,510 2,525 2,395 2,395 1,928,000
2000/01/19 2,470 2,545 2,440 2,495 5,815,000
2000/01/18 2,430 2,535 2,410 2,430 3,925,000
2000/01/17 2,500 2,500 2,380 2,430 2,477,000
2000/01/14 2,485 2,585 2,380 2,490 6,644,000
2000/01/13 2,500 2,600 2,425 2,565 13,693,000
2000/01/12 2,245 2,570 2,245 2,350 16,456,000
2000/01/11 2,185 2,265 2,105 2,265 7,929,000
2000/01/07 2,050 2,165 1,951 1,961 3,673,000
2000/01/06 2,315 2,360 2,040 2,090 9,984,000
2000/01/05 1,941 2,215 1,900 2,215 15,550,000
2000/01/04 1,720 1,911 1,680 1,911 4,023,000

このページの先頭へ