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
2002/12/30 519 523 513 517 375,000
2002/12/27 529 533 521 529 474,000
2002/12/26 519 529 517 527 436,000
2002/12/25 528 528 510 515 432,000
2002/12/24 507 524 507 518 689,000
2002/12/20 503 509 500 507 749,000
2002/12/19 500 508 497 504 647,000
2002/12/18 505 511 499 500 655,000
2002/12/17 513 517 509 512 480,000
2002/12/16 522 522 507 508 445,000
2002/12/13 521 530 510 512 1,683,000
2002/12/12 532 535 527 531 348,000
2002/12/11 545 547 531 531 534,000
2002/12/10 542 548 541 543 507,000
2002/12/09 553 554 546 551 529,000
2002/12/06 570 570 546 554 545,000
2002/12/05 560 578 557 570 580,000
2002/12/04 573 573 557 564 628,000
2002/12/03 584 587 575 576 470,000
2002/12/02 590 590 575 583 377,000
2002/11/29 588 591 576 583 719,000
2002/11/28 575 586 571 586 769,000
2002/11/27 550 567 550 563 560,000
2002/11/26 576 576 541 553 937,000
2002/11/25 558 576 553 575 858,000
2002/11/22 550 560 541 548 901,000
2002/11/21 548 548 536 543 474,000
2002/11/20 514 543 507 543 935,000
2002/11/19 522 530 497 515 1,204,000
2002/11/18 540 555 531 533 660,000
2002/11/15 561 562 549 551 545,000
2002/11/14 569 577 555 555 556,000
2002/11/13 580 581 568 569 440,000
2002/11/12 572 592 566 585 373,000
2002/11/11 592 592 571 576 649,000
2002/11/08 614 618 586 594 867,000
2002/11/07 629 633 612 621 412,000
2002/11/06 632 640 625 629 445,000
2002/11/05 624 634 609 630 451,000
2002/11/01 603 615 602 607 426,000
2002/10/31 624 624 603 611 676,000
2002/10/30 614 634 611 623 593,000
2002/10/29 621 632 617 619 334,000
2002/10/28 635 635 617 625 567,000
2002/10/25 621 638 613 628 473,000
2002/10/24 630 633 611 616 733,000
2002/10/23 630 630 605 625 1,544,000
2002/10/22 682 684 636 636 1,545,000
2002/10/21 682 693 672 676 2,010,000
2002/10/18 664 677 659 676 2,167,000
2002/10/17 610 637 608 634 1,410,000
2002/10/16 611 618 592 604 1,079,000
2002/10/15 604 620 591 598 998,000
2002/10/11 566 580 562 564 823,000
2002/10/10 574 580 551 562 827,000
2002/10/09 586 593 580 584 771,000
2002/10/08 586 597 586 589 514,000
2002/10/07 612 612 586 595 843,000
2002/10/04 610 626 610 614 742,000
2002/10/03 620 620 611 611 839,000
2002/10/02 642 645 621 621 604,000
2002/10/01 644 644 631 632 737,000
2002/09/30 651 656 639 645 838,000
2002/09/27 655 677 655 666 554,000
2002/09/26 652 657 646 650 418,000
2002/09/25 641 665 636 642 838,000
2002/09/24 656 657 646 651 505,000
2002/09/20 669 669 651 658 727,000
2002/09/19 673 690 666 675 1,118,000
2002/09/18 663 663 635 653 828,000
2002/09/17 649 667 647 666 565,000
2002/09/13 632 643 630 639 3,333,000
2002/09/12 655 657 642 651 864,000
2002/09/11 655 660 650 657 471,000
2002/09/10 661 665 656 660 466,000
2002/09/09 662 670 659 662 445,000
2002/09/06 655 660 650 660 801,000
2002/09/05 669 677 660 670 524,000
2002/09/04 667 667 654 665 938,000
2002/09/03 690 691 671 675 609,000
2002/09/02 705 705 686 692 428,000
2002/08/30 699 704 686 699 383,000
2002/08/29 700 702 685 689 697,000
2002/08/28 716 718 705 708 413,000
2002/08/27 721 725 712 715 535,000
2002/08/26 699 724 699 720 1,161,000
2002/08/23 689 703 688 702 674,000
2002/08/22 677 685 667 680 775,000
2002/08/21 675 685 670 673 627,000
2002/08/20 690 690 676 685 408,000
2002/08/19 700 705 672 680 606,000
2002/08/16 709 710 694 699 312,000
2002/08/15 700 715 695 710 354,000
2002/08/14 690 695 683 691 340,000
2002/08/13 696 704 691 694 509,000
2002/08/12 721 721 700 700 346,000
2002/08/09 716 728 711 721 791,000
2002/08/08 721 730 704 716 406,000
2002/08/07 704 717 702 712 722,000
2002/08/06 698 700 690 696 528,000
2002/08/05 701 718 700 708 614,000
2002/08/02 720 720 696 696 1,579,000
2002/08/01 760 760 720 726 947,000
2002/07/31 760 765 753 753 305,000
2002/07/30 775 790 755 760 671,000
2002/07/29 756 773 755 772 702,000
2002/07/26 761 765 745 752 699,000
2002/07/25 767 777 761 768 513,000
2002/07/24 771 788 745 757 997,000
2002/07/23 770 779 765 776 517,000
2002/07/22 768 783 767 770 838,000
2002/07/19 805 805 782 788 932,000
2002/07/18 810 814 802 804 1,161,000
2002/07/17 791 796 783 787 685,000
2002/07/16 798 809 793 793 731,000
2002/07/15 818 824 804 806 748,000
2002/07/12 831 838 823 828 1,009,000
2002/07/11 847 847 818 818 1,018,000
2002/07/10 875 880 853 855 591,000
2002/07/09 860 878 857 876 487,000
2002/07/08 881 881 855 859 583,000
2002/07/05 842 875 842 866 544,000
2002/07/04 852 858 835 843 418,000
2002/07/03 834 860 829 852 732,000
2002/07/02 828 843 813 837 758,000
2002/07/01 829 849 820 828 966,000
2002/06/28 824 834 818 819 985,000
2002/06/27 826 834 813 816 705,000
2002/06/26 836 842 820 821 927,000
2002/06/25 844 864 841 854 490,000
2002/06/24 844 849 835 841 705,000
2002/06/21 855 857 846 847 749,000
2002/06/20 854 867 845 864 1,118,000
2002/06/19 885 890 852 859 906,000
2002/06/18 890 895 882 884 877,000
2002/06/17 901 907 882 883 817,000
2002/06/14 907 909 896 901 2,563,000
2002/06/13 929 929 900 902 728,000
2002/06/12 935 938 915 919 943,000
2002/06/11 937 942 931 931 487,000
2002/06/10 937 947 932 932 565,000
2002/06/07 941 944 934 935 625,000
2002/06/06 964 965 941 944 730,000
2002/06/05 973 973 957 961 564,000
2002/06/04 985 988 956 972 860,000
2002/06/03 1,000 1,003 966 979 1,104,000
2002/05/31 1,004 1,015 990 990 919,000
2002/05/30 1,026 1,034 994 1,000 1,790,000
2002/05/29 992 1,016 990 1,013 2,102,000
2002/05/28 980 1,001 977 992 1,192,000
2002/05/27 962 985 961 972 843,000
2002/05/24 967 968 951 962 612,000
2002/05/23 965 970 958 964 505,000
2002/05/22 948 965 945 958 782,000
2002/05/21 953 955 936 940 771,000
2002/05/20 968 972 951 955 572,000
2002/05/17 970 978 963 967 542,000
2002/05/16 951 963 951 963 415,000
2002/05/15 953 968 947 957 596,000
2002/05/14 950 953 940 943 438,000
2002/05/13 940 945 935 940 619,000
2002/05/10 970 977 961 967 495,000
2002/05/09 969 982 963 976 448,000
2002/05/08 951 968 949 954 907,000
2002/05/07 965 966 940 942 887,000
2002/05/02 969 969 958 966 384,000
2002/05/01 970 972 957 960 605,000
2002/04/30 960 974 960 961 521,000
2002/04/26 981 988 966 968 623,000
2002/04/25 988 991 977 977 482,000
2002/04/24 991 999 975 980 659,000
2002/04/23 980 1,004 978 997 731,000
2002/04/22 980 994 980 984 535,000
2002/04/19 990 991 965 976 782,000
2002/04/18 995 1,005 992 999 600,000
2002/04/17 1,000 1,000 989 995 481,000
2002/04/16 965 995 963 990 468,000
2002/04/15 971 980 956 963 668,000
2002/04/12 986 998 960 961 1,150,000
2002/04/11 1,021 1,022 985 990 578,000
2002/04/10 977 1,004 977 1,000 554,000
2002/04/09 992 1,004 980 981 392,000
2002/04/08 1,002 1,010 993 993 339,000
2002/04/05 980 1,004 972 995 457,000
2002/04/04 999 1,015 960 970 890,000
2002/04/03 959 997 952 989 786,000
2002/04/02 980 980 960 961 614,000
2002/04/01 972 995 962 970 856,000
2002/03/29 1,001 1,006 962 962 1,156,000
2002/03/28 1,017 1,020 1,000 1,005 603,000
2002/03/27 1,021 1,026 1,007 1,017 607,000
2002/03/26 1,005 1,045 1,001 1,009 904,000
2002/03/25 1,005 1,027 1,005 1,020 961,000
2002/03/22 1,029 1,049 1,029 1,045 631,000
2002/03/20 1,060 1,078 1,044 1,049 852,000
2002/03/19 1,061 1,085 1,061 1,079 624,000
2002/03/18 1,099 1,100 1,076 1,078 528,000
2002/03/15 1,073 1,083 1,068 1,079 439,000
2002/03/14 1,062 1,074 1,052 1,073 858,000
2002/03/13 1,100 1,120 1,066 1,066 738,000
2002/03/12 1,142 1,143 1,111 1,111 1,013,000
2002/03/11 1,120 1,129 1,111 1,123 901,000
2002/03/08 1,111 1,120 1,070 1,108 3,022,000
2002/03/07 1,106 1,106 1,085 1,096 2,648,000
2002/03/06 978 1,058 978 1,027 2,113,000
2002/03/05 996 998 966 967 913,000
2002/03/04 950 990 949 986 1,389,000
2002/03/01 911 930 893 920 1,003,000
2002/02/28 900 919 890 911 806,000
2002/02/27 860 895 860 895 705,000
2002/02/26 875 875 857 857 700,000
2002/02/25 894 899 861 861 584,000
2002/02/22 891 893 872 884 489,000
2002/02/21 875 900 870 881 710,000
2002/02/20 862 880 862 872 640,000
2002/02/19 898 899 851 870 800,000
2002/02/18 892 899 890 894 318,000
2002/02/15 913 918 892 892 679,000
2002/02/14 908 933 906 914 794,000
2002/02/13 900 909 891 896 790,000
2002/02/12 911 917 900 900 833,000
2002/02/08 864 910 863 890 1,705,000
2002/02/07 859 867 853 862 1,101,000
2002/02/06 865 879 853 853 736,000
2002/02/05 891 897 857 868 796,000
2002/02/04 909 919 900 900 545,000
2002/02/01 925 934 903 906 652,000
2002/01/31 931 939 925 929 451,000
2002/01/30 950 956 922 935 907,000
2002/01/29 972 978 969 969 479,000
2002/01/28 967 980 964 972 770,000
2002/01/25 999 999 960 962 895,000
2002/01/24 1,010 1,012 990 993 884,000
2002/01/23 1,004 1,018 1,004 1,012 348,000
2002/01/22 1,031 1,037 1,000 1,002 435,000
2002/01/21 1,040 1,049 1,024 1,029 817,000
2002/01/18 1,000 1,007 998 1,000 686,000
2002/01/17 1,018 1,020 997 999 1,272,000
2002/01/16 1,021 1,038 1,010 1,025 593,000
2002/01/15 1,050 1,050 1,021 1,027 666,000
2002/01/11 1,084 1,085 1,052 1,054 807,000
2002/01/10 1,100 1,100 1,075 1,075 501,000
2002/01/09 1,104 1,117 1,101 1,101 383,000
2002/01/08 1,141 1,141 1,102 1,102 521,000
2002/01/07 1,134 1,152 1,119 1,143 544,000
2002/01/04 1,122 1,122 1,110 1,115 204,000

このページの先頭へ