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
2013/12/30 977 982 967 980 533,000
2013/12/27 987 993 968 973 508,000
2013/12/26 969 983 965 982 658,000
2013/12/25 960 971 960 971 750,000
2013/12/24 982 984 961 964 941,000
2013/12/20 963 975 957 975 662,000
2013/12/19 976 982 970 978 962,000
2013/12/18 939 966 939 961 940,000
2013/12/17 938 954 935 939 461,000
2013/12/16 958 958 931 931 436,000
2013/12/13 940 970 940 956 2,680,000
2013/12/12 941 949 938 944 625,000
2013/12/11 970 975 952 956 515,000
2013/12/10 989 989 976 979 508,000
2013/12/09 980 994 978 994 660,000
2013/12/06 953 968 946 964 841,000
2013/12/05 985 988 961 962 900,000
2013/12/04 1,004 1,007 981 985 875,000
2013/12/03 1,010 1,031 1,009 1,026 999,000
2013/12/02 992 1,010 992 1,003 419,000
2013/11/29 1,003 1,015 996 1,002 550,000
2013/11/28 1,013 1,017 1,006 1,016 706,000
2013/11/27 1,000 1,010 998 1,005 525,000
2013/11/26 1,007 1,015 1,001 1,001 799,000
2013/11/25 1,017 1,026 1,011 1,026 695,000
2013/11/22 1,016 1,025 1,006 1,008 1,008,000
2013/11/21 998 1,013 993 1,009 963,000
2013/11/20 998 1,003 982 983 869,000
2013/11/19 990 997 984 989 624,000
2013/11/18 1,013 1,015 983 991 1,223,000
2013/11/15 998 1,014 992 1,009 1,535,000
2013/11/14 968 999 964 987 1,476,000
2013/11/13 960 965 946 963 711,000
2013/11/12 936 960 931 960 970,000
2013/11/11 920 934 920 932 729,000
2013/11/08 903 923 903 911 932,000
2013/11/07 945 949 923 924 838,000
2013/11/06 930 958 924 945 1,168,000
2013/11/05 928 940 915 937 1,702,000
2013/11/01 905 911 883 885 576,000
2013/10/31 905 909 895 897 495,000
2013/10/30 903 916 900 912 1,054,000
2013/10/29 882 901 882 898 570,000
2013/10/28 888 900 883 900 419,000
2013/10/25 919 919 880 880 1,155,000
2013/10/24 877 893 872 892 490,000
2013/10/23 912 914 884 884 570,000
2013/10/22 920 920 906 911 407,000
2013/10/21 910 920 900 920 443,000
2013/10/18 907 915 901 909 414,000
2013/10/17 900 909 899 906 577,000
2013/10/16 894 895 886 891 518,000
2013/10/15 882 894 878 894 568,000
2013/10/11 868 885 867 877 1,261,000
2013/10/10 842 849 839 848 485,000
2013/10/09 826 839 819 839 562,000
2013/10/08 830 836 818 826 773,000
2013/10/07 864 865 837 840 694,000
2013/10/04 862 869 854 861 726,000
2013/10/03 870 890 865 866 1,033,000
2013/10/02 925 932 870 876 1,472,000
2013/10/01 940 955 925 925 1,883,000
2013/09/30 890 907 879 895 572,000
2013/09/27 899 900 884 900 700,000
2013/09/26 866 898 854 898 656,000
2013/09/25 889 889 868 875 716,000
2013/09/24 877 887 864 885 483,000
2013/09/20 881 886 863 876 765,000
2013/09/19 849 878 838 877 1,273,000
2013/09/18 820 842 817 833 813,000
2013/09/17 822 828 809 809 333,000
2013/09/13 814 827 807 819 2,139,000
2013/09/12 816 826 814 818 471,000
2013/09/11 828 828 812 814 838,000
2013/09/10 812 827 810 825 993,000
2013/09/09 793 799 786 798 605,000
2013/09/06 787 787 764 765 557,000
2013/09/05 791 791 779 785 384,000
2013/09/04 785 792 774 789 668,000
2013/09/03 769 791 769 791 760,000
2013/09/02 753 765 748 761 405,000
2013/08/30 761 761 743 749 618,000
2013/08/29 741 754 741 754 526,000
2013/08/28 750 757 741 745 646,000
2013/08/27 764 780 764 768 449,000
2013/08/26 785 785 764 769 453,000
2013/08/23 796 797 779 785 1,025,000
2013/08/22 753 767 751 764 468,000
2013/08/21 780 782 751 764 688,000
2013/08/20 779 789 765 765 696,000
2013/08/19 799 800 782 786 614,000
2013/08/16 794 801 788 790 448,000
2013/08/15 812 818 794 795 601,000
2013/08/14 813 823 802 823 619,000
2013/08/13 798 806 785 806 801,000
2013/08/12 797 802 789 791 386,000
2013/08/09 800 813 794 804 1,156,000
2013/08/08 825 841 803 804 560,000
2013/08/07 867 868 824 824 923,000
2013/08/06 854 882 843 882 811,000
2013/08/05 849 867 843 854 521,000
2013/08/02 848 875 841 875 700,000
2013/08/01 831 831 808 829 862,000
2013/07/31 870 875 828 832 1,314,000
2013/07/30 894 932 885 928 668,000
2013/07/29 925 930 903 904 822,000
2013/07/26 957 972 937 939 515,000
2013/07/25 975 986 967 972 737,000
2013/07/24 946 991 941 974 865,000
2013/07/23 947 966 942 957 610,000
2013/07/22 974 974 932 947 497,000
2013/07/19 980 982 943 953 1,095,000
2013/07/18 948 970 947 968 715,000
2013/07/17 950 956 938 947 536,000
2013/07/16 964 977 954 959 1,012,000
2013/07/12 924 942 920 938 1,168,000
2013/07/11 911 929 911 925 419,000
2013/07/10 936 938 907 911 573,000
2013/07/09 920 935 908 933 589,000
2013/07/08 933 936 913 914 581,000
2013/07/05 917 926 912 924 632,000
2013/07/04 900 929 900 918 657,000
2013/07/03 896 904 884 898 847,000
2013/07/02 891 907 883 895 776,000
2013/07/01 867 885 855 882 658,000
2013/06/28 832 868 832 865 913,000
2013/06/27 805 830 791 827 1,632,000
2013/06/26 838 845 797 799 1,137,000
2013/06/25 848 860 821 837 930,000
2013/06/24 879 880 844 844 734,000
2013/06/21 848 867 821 861 1,005,000
2013/06/20 863 880 850 856 978,000
2013/06/19 895 897 866 878 689,000
2013/06/18 884 901 872 875 851,000
2013/06/17 851 875 850 875 1,208,000
2013/06/14 840 882 840 857 3,585,000
2013/06/13 893 902 836 836 1,939,000
2013/06/12 887 924 880 920 733,000
2013/06/11 912 940 895 902 1,486,000
2013/06/10 884 927 861 926 2,077,000
2013/06/07 857 874 810 855 3,766,000
2013/06/06 930 947 852 876 2,983,000
2013/06/05 975 1,015 930 930 1,655,000
2013/06/04 987 1,013 962 980 1,433,000
2013/06/03 981 1,031 968 986 1,767,000
2013/05/31 1,025 1,043 1,006 1,014 1,507,000
2013/05/30 1,030 1,076 980 986 2,590,000
2013/05/29 1,025 1,098 1,020 1,074 3,508,000
2013/05/28 991 1,020 990 1,017 1,514,000
2013/05/27 1,023 1,053 1,001 1,018 1,642,000
2013/05/24 1,033 1,089 1,005 1,053 2,758,000
2013/05/23 1,127 1,159 1,019 1,019 3,162,000
2013/05/22 1,112 1,124 1,090 1,117 1,825,000
2013/05/21 1,140 1,149 1,109 1,120 1,080,000
2013/05/20 1,142 1,187 1,126 1,144 1,491,000
2013/05/17 1,109 1,143 1,100 1,132 1,213,000
2013/05/16 1,153 1,161 1,061 1,123 2,883,000
2013/05/15 1,197 1,204 1,107 1,150 2,477,000
2013/05/14 1,139 1,195 1,123 1,185 2,585,000
2013/05/13 1,158 1,175 1,104 1,150 3,057,000
2013/05/10 1,240 1,273 1,163 1,174 7,863,000
2013/05/09 1,256 1,337 1,221 1,244 10,575,000
2013/05/08 1,316 1,316 1,120 1,316 17,453,000
2013/05/07 900 1,016 893 1,016 4,315,000
2013/05/02 868 880 855 866 1,071,000
2013/05/01 841 900 827 867 3,165,000
2013/04/30 810 840 810 836 1,174,000
2013/04/26 840 840 810 813 1,063,000
2013/04/25 803 844 803 837 2,056,000
2013/04/24 786 808 780 805 1,156,000
2013/04/23 784 789 777 780 505,000
2013/04/22 797 797 781 783 780,000
2013/04/19 776 783 772 782 357,000
2013/04/18 792 792 777 777 544,000
2013/04/17 793 796 787 792 588,000
2013/04/16 756 786 756 782 1,010,000
2013/04/15 775 779 766 771 929,000
2013/04/12 800 800 775 779 1,982,000
2013/04/11 791 803 788 792 952,000
2013/04/10 815 817 795 796 830,000
2013/04/09 829 834 809 815 611,000
2013/04/08 816 828 808 817 917,000
2013/04/05 812 815 794 794 1,279,000
2013/04/04 759 793 748 793 1,108,000
2013/04/03 777 783 773 776 648,000
2013/04/02 780 780 750 763 1,141,000
2013/04/01 793 796 772 772 1,196,000
2013/03/29 798 798 775 790 773,000
2013/03/28 808 809 793 797 977,000
2013/03/27 807 810 796 807 461,000
2013/03/26 799 814 799 810 591,000
2013/03/25 800 811 800 808 783,000
2013/03/22 816 817 785 785 1,312,000
2013/03/21 822 831 817 827 778,000
2013/03/19 820 827 815 823 603,000
2013/03/18 811 821 807 808 817,000
2013/03/15 835 844 833 840 801,000
2013/03/14 824 837 819 835 637,000
2013/03/13 810 825 810 821 723,000
2013/03/12 824 825 811 812 950,000
2013/03/11 836 837 814 819 935,000
2013/03/08 843 847 834 838 3,939,000
2013/03/07 839 848 837 837 811,000
2013/03/06 825 834 819 834 521,000
2013/03/05 823 830 814 820 413,000
2013/03/04 815 831 813 821 586,000
2013/03/01 799 818 798 811 550,000
2013/02/28 788 810 788 810 1,162,000
2013/02/27 807 808 786 786 993,000
2013/02/26 793 811 793 804 885,000
2013/02/25 807 823 807 821 989,000
2013/02/22 794 800 785 799 662,000
2013/02/21 803 805 793 793 546,000
2013/02/20 800 808 791 806 790,000
2013/02/19 783 800 783 798 549,000
2013/02/18 775 795 774 794 963,000
2013/02/15 767 773 761 766 698,000
2013/02/14 775 786 768 777 1,093,000
2013/02/13 769 781 767 775 623,000
2013/02/12 771 785 768 777 873,000
2013/02/08 763 771 754 755 1,686,000
2013/02/07 785 788 775 778 803,000
2013/02/06 780 797 774 796 760,000
2013/02/05 769 777 763 767 648,000
2013/02/04 786 790 774 781 610,000
2013/02/01 757 780 756 780 915,000
2013/01/31 764 775 748 765 836,000
2013/01/30 769 787 762 787 1,001,000
2013/01/29 778 778 765 766 1,051,000
2013/01/28 766 776 758 775 1,843,000
2013/01/25 719 743 716 743 1,519,000
2013/01/24 687 709 682 707 980,000
2013/01/23 698 702 692 693 920,000
2013/01/22 713 717 699 708 819,000
2013/01/21 721 723 711 711 660,000
2013/01/18 718 725 715 725 742,000
2013/01/17 717 718 697 709 893,000
2013/01/16 718 721 702 715 1,111,000
2013/01/15 726 727 716 718 923,000
2013/01/11 719 721 715 720 1,139,000
2013/01/10 711 717 705 714 500,000
2013/01/09 692 714 687 711 698,000
2013/01/08 696 709 695 699 497,000
2013/01/07 699 705 695 702 558,000
2013/01/04 700 702 692 698 521,000

このページの先頭へ