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
2004/12/30 670 672 667 667 343,000
2004/12/29 665 668 661 664 559,000
2004/12/28 660 665 659 663 454,000
2004/12/27 661 663 659 662 681,000
2004/12/24 667 668 661 665 777,000
2004/12/22 663 666 660 661 691,000
2004/12/21 658 662 658 659 694,000
2004/12/20 656 660 652 660 534,000
2004/12/17 648 658 647 656 727,000
2004/12/16 650 651 641 648 1,306,000
2004/12/15 664 664 653 654 1,293,000
2004/12/14 654 667 650 664 2,246,000
2004/12/13 653 656 638 639 1,661,000
2004/12/10 648 655 647 650 4,195,000
2004/12/09 666 667 652 653 1,238,000
2004/12/08 669 669 664 665 1,138,000
2004/12/07 688 688 663 668 1,850,000
2004/12/06 691 691 685 687 627,000
2004/12/03 695 695 689 690 496,000
2004/12/02 688 695 683 692 751,000
2004/12/01 683 693 675 678 765,000
2004/11/30 695 696 685 693 534,000
2004/11/29 686 697 686 693 525,000
2004/11/26 696 697 684 686 850,000
2004/11/25 681 687 681 687 706,000
2004/11/24 675 684 672 680 621,000
2004/11/22 681 686 667 675 734,000
2004/11/19 690 696 687 690 784,000
2004/11/18 707 711 690 690 1,444,000
2004/11/17 710 716 706 706 1,089,000
2004/11/16 725 730 721 722 1,280,000
2004/11/15 714 721 713 721 776,000
2004/11/12 705 714 705 713 1,246,000
2004/11/11 715 717 705 705 533,000
2004/11/10 708 718 708 713 442,000
2004/11/09 714 717 709 712 439,000
2004/11/08 719 720 712 713 568,000
2004/11/05 711 722 705 718 1,441,000
2004/11/04 712 715 704 704 1,424,000
2004/11/02 696 709 691 705 1,779,000
2004/11/01 688 696 687 691 1,256,000
2004/10/29 681 694 673 686 2,454,000
2004/10/28 660 668 658 658 668,000
2004/10/27 662 662 652 655 440,000
2004/10/26 653 658 651 655 309,000
2004/10/25 660 660 650 654 659,000
2004/10/22 667 671 663 667 612,000
2004/10/21 670 673 663 666 853,000
2004/10/20 671 677 664 669 902,000
2004/10/19 670 677 668 674 429,000
2004/10/18 666 668 662 664 492,000
2004/10/15 672 672 665 666 987,000
2004/10/14 684 684 673 673 792,000
2004/10/13 689 692 687 687 581,000
2004/10/12 698 699 684 689 561,000
2004/10/08 695 702 695 698 1,107,000
2004/10/07 705 705 692 695 735,000
2004/10/06 691 708 686 700 976,000
2004/10/05 695 704 692 703 688,000
2004/10/04 690 695 685 695 700,000
2004/10/01 673 684 673 681 724,000
2004/09/30 680 682 672 672 1,166,000
2004/09/29 689 689 676 676 1,157,000
2004/09/28 685 690 683 687 601,000
2004/09/27 691 694 682 688 511,000
2004/09/24 685 687 680 684 893,000
2004/09/22 699 700 682 691 854,000
2004/09/21 702 705 693 697 632,000
2004/09/17 700 704 693 700 1,272,000
2004/09/16 710 712 700 705 795,000
2004/09/15 719 722 711 711 512,000
2004/09/14 727 727 719 722 466,000
2004/09/13 720 725 715 725 448,000
2004/09/10 715 718 704 718 3,781,000
2004/09/09 736 737 721 724 1,096,000
2004/09/08 745 745 731 735 639,000
2004/09/07 734 743 733 740 924,000
2004/09/06 717 733 714 733 733,000
2004/09/03 726 732 712 713 744,000
2004/09/02 719 725 714 721 549,000
2004/09/01 711 719 711 719 715,000
2004/08/31 718 718 710 710 526,000
2004/08/30 718 722 711 719 502,000
2004/08/27 713 718 710 716 656,000
2004/08/26 724 734 710 711 1,465,000
2004/08/25 704 722 702 720 1,892,000
2004/08/24 692 703 681 703 1,876,000
2004/08/23 693 699 688 689 1,271,000
2004/08/20 689 696 684 689 890,000
2004/08/19 693 696 688 690 798,000
2004/08/18 696 697 682 692 712,000
2004/08/17 700 702 692 694 610,000
2004/08/16 705 707 688 693 710,000
2004/08/13 709 709 700 700 1,131,000
2004/08/12 715 720 712 716 521,000
2004/08/11 725 728 715 716 789,000
2004/08/10 710 724 708 715 951,000
2004/08/09 710 720 697 720 1,595,000
2004/08/06 745 745 728 738 714,000
2004/08/05 751 753 745 752 949,000
2004/08/04 785 785 742 753 2,728,000
2004/08/03 806 807 793 797 324,000
2004/08/02 808 808 798 806 349,000
2004/07/30 802 813 802 813 310,000
2004/07/29 803 807 792 800 501,000
2004/07/28 809 819 808 811 471,000
2004/07/27 806 813 793 799 550,000
2004/07/26 811 812 803 811 428,000
2004/07/23 825 828 820 821 389,000
2004/07/22 826 828 820 824 251,000
2004/07/21 829 836 823 836 318,000
2004/07/20 818 824 814 819 391,000
2004/07/16 823 829 812 828 867,000
2004/07/15 839 839 826 833 446,000
2004/07/14 853 853 829 829 524,000
2004/07/13 853 853 836 848 247,000
2004/07/12 841 855 834 852 419,000
2004/07/09 827 846 827 840 730,000
2004/07/08 840 846 830 836 430,000
2004/07/07 831 838 816 831 577,000
2004/07/06 844 846 836 839 728,000
2004/07/05 860 864 844 849 695,000
2004/07/02 882 888 861 864 790,000
2004/07/01 881 892 877 892 654,000
2004/06/30 871 880 867 880 457,000
2004/06/29 872 878 867 876 461,000
2004/06/28 880 883 873 880 389,000
2004/06/25 877 879 869 879 532,000
2004/06/24 870 879 860 876 589,000
2004/06/23 864 873 857 863 546,000
2004/06/22 861 863 851 858 586,000
2004/06/21 852 893 852 869 739,000
2004/06/18 866 869 841 849 950,000
2004/06/17 877 881 870 876 319,000
2004/06/16 860 887 860 887 687,000
2004/06/15 863 877 859 866 359,000
2004/06/14 881 894 871 873 389,000
2004/06/11 888 897 881 881 2,477,000
2004/06/10 855 892 853 887 1,138,000
2004/06/09 858 861 850 856 352,000
2004/06/08 863 863 842 856 487,000
2004/06/07 835 859 835 853 634,000
2004/06/04 814 838 814 835 485,000
2004/06/03 833 844 808 814 962,000
2004/06/02 846 846 833 833 539,000
2004/06/01 831 848 826 837 375,000
2004/05/31 840 840 811 829 563,000
2004/05/28 840 844 831 836 633,000
2004/05/27 834 842 827 830 572,000
2004/05/26 829 838 825 827 754,000
2004/05/25 817 826 808 817 999,000
2004/05/24 823 837 812 815 1,375,000
2004/05/21 833 833 810 821 647,000
2004/05/20 830 833 802 813 838,000
2004/05/19 812 837 806 831 632,000
2004/05/18 775 806 775 802 619,000
2004/05/17 815 815 778 781 857,000
2004/05/14 805 829 805 821 1,383,000
2004/05/13 827 835 803 805 929,000
2004/05/12 844 845 820 837 1,142,000
2004/05/11 823 849 820 845 1,257,000
2004/05/10 860 864 820 823 1,034,000
2004/05/07 892 895 872 872 801,000
2004/05/06 915 916 892 896 880,000
2004/04/30 917 917 902 914 645,000
2004/04/28 934 937 928 931 432,000
2004/04/27 938 943 930 931 568,000
2004/04/26 940 949 932 944 480,000
2004/04/23 941 951 938 942 772,000
2004/04/22 935 956 931 956 778,000
2004/04/21 934 936 926 930 885,000
2004/04/20 935 948 931 939 632,000
2004/04/19 945 950 930 932 621,000
2004/04/16 940 954 930 947 629,000
2004/04/15 959 964 934 938 833,000
2004/04/14 963 965 954 958 779,000
2004/04/13 972 975 968 968 545,000
2004/04/12 963 971 962 968 442,000
2004/04/09 975 975 955 963 1,363,000
2004/04/08 973 983 966 980 858,000
2004/04/07 969 985 969 973 1,027,000
2004/04/06 970 971 962 967 524,000
2004/04/05 971 971 960 960 823,000
2004/04/02 958 970 957 968 629,000
2004/04/01 970 975 954 957 696,000
2004/03/31 965 973 959 964 468,000
2004/03/30 974 975 962 964 527,000
2004/03/29 970 977 956 970 500,000
2004/03/26 969 982 969 978 601,000
2004/03/25 953 956 946 956 489,000
2004/03/24 935 945 930 943 1,218,000
2004/03/23 946 946 922 935 1,344,000
2004/03/22 956 962 950 952 370,000
2004/03/19 963 986 963 966 461,000
2004/03/18 980 994 972 977 577,000
2004/03/17 957 974 956 967 535,000
2004/03/16 961 968 955 956 695,000
2004/03/15 967 975 955 970 416,000
2004/03/12 962 969 952 962 3,184,000
2004/03/11 968 981 957 972 726,000
2004/03/10 996 997 983 990 695,000
2004/03/09 990 1,001 981 996 540,000
2004/03/08 995 1,001 990 991 733,000
2004/03/05 994 997 986 994 663,000
2004/03/04 975 991 973 987 997,000
2004/03/03 980 981 960 970 812,000
2004/03/02 978 983 973 981 627,000
2004/03/01 955 980 953 972 1,019,000
2004/02/27 925 950 916 950 707,000
2004/02/26 922 925 911 925 276,000
2004/02/25 916 925 911 914 287,000
2004/02/24 939 939 906 911 594,000
2004/02/23 928 943 916 939 773,000
2004/02/20 925 934 915 919 320,000
2004/02/19 939 939 923 926 482,000
2004/02/18 942 945 935 940 399,000
2004/02/17 912 941 910 933 423,000
2004/02/16 928 928 913 921 391,000
2004/02/13 922 933 916 933 597,000
2004/02/12 929 935 922 931 628,000
2004/02/10 894 920 894 920 532,000
2004/02/09 913 920 888 894 823,000
2004/02/06 921 925 910 912 427,000
2004/02/05 910 919 910 918 416,000
2004/02/04 922 931 915 923 479,000
2004/02/03 957 958 900 930 779,000
2004/02/02 942 958 942 948 454,000
2004/01/30 940 954 936 942 569,000
2004/01/29 936 943 921 936 936,000
2004/01/28 960 968 952 954 506,000
2004/01/27 975 980 964 970 432,000
2004/01/26 981 982 962 972 826,000
2004/01/23 987 997 975 990 471,000
2004/01/22 997 999 987 987 495,000
2004/01/21 988 1,003 986 987 654,000
2004/01/20 1,007 1,010 989 1,005 845,000
2004/01/19 995 1,004 986 1,003 571,000
2004/01/16 980 985 972 985 475,000
2004/01/15 988 998 973 978 893,000
2004/01/14 977 991 968 983 668,000
2004/01/13 999 999 982 982 437,000
2004/01/09 1,006 1,008 996 996 885,000
2004/01/08 999 1,015 990 996 1,201,000
2004/01/07 1,026 1,027 1,007 1,015 917,000
2004/01/06 1,030 1,030 1,015 1,022 740,000
2004/01/05 1,010 1,029 1,010 1,027 602,000

このページの先頭へ