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
2007/12/28 678 680 669 673 313,000
2007/12/27 679 688 679 683 400,000
2007/12/26 688 690 683 686 218,000
2007/12/25 686 691 682 685 511,000
2007/12/21 671 688 671 682 820,000
2007/12/20 690 690 674 676 814,000
2007/12/19 682 687 680 680 481,000
2007/12/18 680 695 680 692 624,000
2007/12/17 694 699 686 687 534,000
2007/12/14 685 710 685 702 2,902,000
2007/12/13 689 695 688 688 500,000
2007/12/12 685 700 685 700 530,000
2007/12/11 699 711 697 704 569,000
2007/12/10 705 705 693 696 516,000
2007/12/07 713 713 696 696 535,000
2007/12/06 700 707 694 698 486,000
2007/12/05 681 696 678 696 625,000
2007/12/04 692 700 688 688 712,000
2007/12/03 677 695 675 687 687,000
2007/11/30 683 695 680 687 2,147,000
2007/11/29 682 691 682 688 827,000
2007/11/28 687 689 674 681 874,000
2007/11/27 657 689 656 680 864,000
2007/11/26 656 681 656 677 698,000
2007/11/22 679 680 666 666 1,073,000
2007/11/21 680 685 672 676 1,151,000
2007/11/20 663 677 659 675 1,277,000
2007/11/19 657 668 653 664 762,000
2007/11/16 648 662 642 660 941,000
2007/11/15 639 659 638 651 1,127,000
2007/11/14 626 632 625 629 810,000
2007/11/13 615 630 615 626 813,000
2007/11/12 618 626 613 624 820,000
2007/11/09 639 646 632 635 1,371,000
2007/11/08 652 656 637 645 682,000
2007/11/07 661 664 653 657 948,000
2007/11/06 660 665 653 661 656,000
2007/11/05 658 669 655 664 647,000
2007/11/02 674 685 662 663 845,000
2007/11/01 675 680 670 673 480,000
2007/10/31 661 677 660 674 675,000
2007/10/30 666 672 663 669 667,000
2007/10/29 669 674 667 671 451,000
2007/10/26 670 673 668 671 493,000
2007/10/25 679 682 669 675 784,000
2007/10/24 690 690 678 678 961,000
2007/10/23 679 685 676 677 564,000
2007/10/22 679 685 676 684 807,000
2007/10/19 703 705 693 699 738,000
2007/10/18 716 716 706 713 776,000
2007/10/17 711 726 705 716 1,299,000
2007/10/16 700 708 695 705 600,000
2007/10/15 708 710 704 707 434,000
2007/10/12 710 715 703 708 1,158,000
2007/10/11 690 709 690 709 790,000
2007/10/10 697 700 692 699 447,000
2007/10/09 698 700 690 696 677,000
2007/10/05 696 696 686 691 489,000
2007/10/04 702 702 690 696 440,000
2007/10/03 702 705 691 701 687,000
2007/10/02 694 699 686 699 883,000
2007/10/01 676 689 676 687 838,000
2007/09/28 692 694 675 675 890,000
2007/09/27 677 692 676 691 786,000
2007/09/26 665 672 662 672 599,000
2007/09/25 667 667 657 665 656,000
2007/09/21 653 658 651 657 554,000
2007/09/20 656 665 653 663 726,000
2007/09/19 665 676 662 665 949,000
2007/09/18 651 658 638 645 855,000
2007/09/14 648 652 638 652 3,439,000
2007/09/13 647 650 640 648 746,000
2007/09/12 643 651 637 642 965,000
2007/09/11 632 644 627 638 765,000
2007/09/10 630 638 626 628 876,000
2007/09/07 636 649 635 643 578,000
2007/09/06 642 646 632 646 863,000
2007/09/05 650 654 641 644 1,134,000
2007/09/04 665 665 653 660 717,000
2007/09/03 665 668 661 666 515,000
2007/08/31 658 668 653 663 1,280,000
2007/08/30 648 657 648 657 778,000
2007/08/29 660 660 637 647 1,036,000
2007/08/28 663 668 660 666 408,000
2007/08/27 663 668 659 662 490,000
2007/08/24 668 668 658 658 609,000
2007/08/23 664 670 663 668 772,000
2007/08/22 663 666 658 662 959,000
2007/08/21 666 671 659 660 1,291,000
2007/08/20 687 688 666 676 1,230,000
2007/08/17 683 683 659 659 1,502,000
2007/08/16 686 687 651 665 1,589,000
2007/08/15 700 702 685 687 1,042,000
2007/08/14 715 715 701 704 861,000
2007/08/13 721 729 713 718 1,232,000
2007/08/10 708 728 699 724 2,727,000
2007/08/09 696 736 695 733 2,637,000
2007/08/08 703 705 695 695 1,137,000
2007/08/07 713 713 700 705 933,000
2007/08/06 704 716 696 712 880,000
2007/08/03 718 719 710 711 1,012,000
2007/08/02 715 718 705 718 1,127,000
2007/08/01 728 738 703 715 1,959,000
2007/07/31 732 745 731 738 1,165,000
2007/07/30 723 731 713 731 1,156,000
2007/07/27 737 738 722 730 992,000
2007/07/26 751 756 748 750 697,000
2007/07/25 758 761 755 758 581,000
2007/07/24 760 766 753 765 812,000
2007/07/23 781 782 762 767 812,000
2007/07/20 782 790 781 785 566,000
2007/07/19 776 782 774 780 412,000
2007/07/18 778 778 767 773 604,000
2007/07/17 782 784 780 780 466,000
2007/07/13 795 796 782 786 1,840,000
2007/07/12 799 801 790 791 927,000
2007/07/11 808 809 798 800 634,000
2007/07/10 801 803 799 803 453,000
2007/07/09 806 812 805 807 452,000
2007/07/06 818 819 804 805 781,000
2007/07/05 815 819 812 816 657,000
2007/07/04 816 839 814 824 2,224,000
2007/07/03 820 820 804 806 827,000
2007/07/02 823 824 808 810 729,000
2007/06/29 824 830 819 822 572,000
2007/06/28 816 821 810 821 638,000
2007/06/27 817 823 812 815 1,065,000
2007/06/26 829 832 824 827 1,015,000
2007/06/25 834 835 814 814 1,343,000
2007/06/22 840 842 832 834 975,000
2007/06/21 844 846 842 842 927,000
2007/06/20 841 850 836 847 1,161,000
2007/06/19 829 836 826 836 790,000
2007/06/18 827 833 823 828 1,213,000
2007/06/15 821 827 818 824 814,000
2007/06/14 810 823 810 820 481,000
2007/06/13 826 827 818 820 696,000
2007/06/12 829 829 824 825 582,000
2007/06/11 829 836 829 832 846,000
2007/06/08 836 836 822 825 3,466,000
2007/06/07 833 842 831 840 551,000
2007/06/06 840 846 839 843 485,000
2007/06/05 840 854 838 846 862,000
2007/06/04 851 851 836 839 1,293,000
2007/06/01 853 866 851 852 929,000
2007/05/31 845 860 837 859 1,332,000
2007/05/30 842 851 832 835 1,016,000
2007/05/29 841 846 825 842 1,177,000
2007/05/28 843 856 841 848 597,000
2007/05/25 854 858 835 843 1,179,000
2007/05/24 867 868 856 864 552,000
2007/05/23 863 876 863 870 698,000
2007/05/22 870 880 854 865 1,637,000
2007/05/21 874 881 869 876 744,000
2007/05/18 880 886 862 868 1,352,000
2007/05/17 885 894 880 883 1,336,000
2007/05/16 853 892 853 890 1,856,000
2007/05/15 931 933 911 913 1,090,000
2007/05/14 926 945 926 934 1,111,000
2007/05/11 923 935 917 921 1,810,000
2007/05/10 919 925 912 924 997,000
2007/05/09 924 928 918 923 761,000
2007/05/08 928 928 920 923 1,051,000
2007/05/07 912 926 910 924 1,781,000
2007/05/02 898 907 894 905 1,418,000
2007/05/01 888 902 884 896 2,177,000
2007/04/27 880 890 874 890 1,604,000
2007/04/26 885 887 879 880 938,000
2007/04/25 884 886 871 872 1,462,000
2007/04/24 871 899 866 891 2,075,000
2007/04/23 871 882 869 877 1,220,000
2007/04/20 862 870 861 867 689,000
2007/04/19 869 870 850 858 1,213,000
2007/04/18 865 880 865 876 1,150,000
2007/04/17 884 885 860 864 1,358,000
2007/04/16 873 885 869 880 1,990,000
2007/04/13 862 874 859 862 2,006,000
2007/04/12 850 855 847 855 639,000
2007/04/11 859 862 853 858 940,000
2007/04/10 857 865 852 861 1,186,000
2007/04/09 849 861 849 858 1,644,000
2007/04/06 844 845 839 843 652,000
2007/04/05 837 850 836 847 1,227,000
2007/04/04 836 849 833 842 1,533,000
2007/04/03 832 833 822 830 1,230,000
2007/04/02 839 859 836 837 2,014,000
2007/03/30 825 840 825 832 1,110,000
2007/03/29 820 827 815 824 867,000
2007/03/28 828 833 818 826 962,000
2007/03/27 823 829 821 824 952,000
2007/03/26 837 839 832 836 531,000
2007/03/23 838 838 828 835 765,000
2007/03/22 838 840 832 836 979,000
2007/03/20 837 837 827 828 867,000
2007/03/19 820 829 817 828 1,237,000
2007/03/16 812 823 803 813 1,563,000
2007/03/15 819 819 809 811 1,259,000
2007/03/14 818 819 802 809 1,742,000
2007/03/13 828 843 821 837 1,382,000
2007/03/12 830 841 829 838 1,237,000
2007/03/09 837 837 815 827 4,199,000
2007/03/08 819 829 807 828 2,074,000
2007/03/07 804 830 803 824 2,854,000
2007/03/06 780 794 772 786 1,424,000
2007/03/05 795 796 775 781 1,656,000
2007/03/02 807 809 799 802 1,050,000
2007/03/01 811 812 801 812 1,844,000
2007/02/28 801 815 785 815 1,940,000
2007/02/27 836 850 832 841 1,788,000
2007/02/26 831 839 827 830 886,000
2007/02/23 835 835 821 829 1,384,000
2007/02/22 819 837 817 834 1,683,000
2007/02/21 819 820 814 818 1,132,000
2007/02/20 826 830 818 823 886,000
2007/02/19 820 834 816 833 1,995,000
2007/02/16 803 818 802 814 1,532,000
2007/02/15 785 801 784 798 1,319,000
2007/02/14 795 796 786 791 1,303,000
2007/02/13 790 803 790 799 1,310,000
2007/02/09 798 806 786 799 1,874,000
2007/02/08 805 807 798 800 857,000
2007/02/07 804 812 795 802 1,517,000
2007/02/06 800 812 799 805 849,000
2007/02/05 803 815 797 809 1,758,000
2007/02/02 795 809 791 803 1,803,000
2007/02/01 779 794 770 794 1,029,000
2007/01/31 791 792 771 779 1,144,000
2007/01/30 792 799 790 795 841,000
2007/01/29 788 795 786 793 1,165,000
2007/01/26 783 795 783 795 1,078,000
2007/01/25 795 795 788 791 925,000
2007/01/24 792 795 790 794 1,283,000
2007/01/23 787 798 787 794 1,207,000
2007/01/22 784 792 783 788 894,000
2007/01/19 783 789 777 780 868,000
2007/01/18 788 792 783 785 1,017,000
2007/01/17 781 793 774 788 1,038,000
2007/01/16 792 793 780 783 810,000
2007/01/15 772 795 772 790 1,760,000
2007/01/12 754 782 754 773 2,124,000
2007/01/11 763 766 746 751 905,000
2007/01/10 773 773 753 762 1,236,000
2007/01/09 754 778 753 773 1,299,000
2007/01/05 774 774 751 754 1,228,000
2007/01/04 768 777 766 773 424,000

このページの先頭へ