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
2016/12/30 1,065 1,082 1,055 1,076 626,900
2016/12/29 1,058 1,065 1,051 1,063 541,800
2016/12/28 1,054 1,061 1,047 1,057 445,000
2016/12/27 1,049 1,054 1,042 1,044 502,700
2016/12/26 1,026 1,051 1,025 1,047 606,900
2016/12/22 1,044 1,045 1,021 1,029 525,600
2016/12/21 1,043 1,050 1,038 1,043 567,700
2016/12/20 1,034 1,048 1,034 1,046 613,000
2016/12/19 1,041 1,045 1,034 1,038 455,300
2016/12/16 1,049 1,049 1,036 1,037 600,300
2016/12/15 1,029 1,041 1,025 1,033 626,800
2016/12/14 1,049 1,057 1,028 1,032 741,800
2016/12/13 1,043 1,054 1,037 1,047 719,400
2016/12/12 1,010 1,036 1,004 1,033 817,400
2016/12/09 1,013 1,016 995 1,002 1,720,400
2016/12/08 998 1,002 984 999 904,500
2016/12/07 998 1,003 991 996 559,300
2016/12/06 1,014 1,016 997 999 863,300
2016/12/05 1,023 1,025 1,008 1,009 573,200
2016/12/02 1,032 1,037 1,015 1,023 689,300
2016/12/01 1,050 1,052 1,033 1,034 785,500
2016/11/30 1,047 1,051 1,040 1,041 1,210,700
2016/11/29 1,046 1,047 1,035 1,039 920,200
2016/11/28 1,043 1,053 1,040 1,049 536,000
2016/11/25 1,059 1,059 1,047 1,049 748,500
2016/11/24 1,066 1,067 1,053 1,055 692,300
2016/11/22 1,062 1,065 1,050 1,060 626,300
2016/11/21 1,070 1,073 1,055 1,061 806,500
2016/11/18 1,059 1,070 1,053 1,066 891,100
2016/11/17 1,060 1,067 1,052 1,055 647,000
2016/11/16 1,050 1,072 1,046 1,060 1,118,100
2016/11/15 1,045 1,050 1,030 1,046 747,600
2016/11/14 1,048 1,067 1,046 1,052 972,400
2016/11/11 1,002 1,047 998 1,042 1,966,700
2016/11/10 997 997 961 978 864,700
2016/11/09 974 987 923 928 1,079,100
2016/11/08 975 975 961 964 461,800
2016/11/07 971 978 959 972 685,700
2016/11/04 979 981 963 968 656,900
2016/11/02 991 991 975 984 471,300
2016/11/01 992 996 985 996 327,100
2016/10/31 984 996 984 996 453,500
2016/10/28 998 999 985 992 626,300
2016/10/27 990 994 984 993 561,900
2016/10/26 984 992 977 991 549,200
2016/10/25 990 990 978 984 637,800
2016/10/24 983 987 973 987 558,100
2016/10/21 990 1,000 978 982 869,700
2016/10/20 972 975 966 975 524,200
2016/10/19 967 975 956 970 386,100
2016/10/18 973 978 962 968 412,300
2016/10/17 974 979 970 971 431,900
2016/10/14 976 982 966 969 933,100
2016/10/13 980 988 975 981 541,000
2016/10/12 981 985 977 977 454,200
2016/10/11 981 988 977 985 444,100
2016/10/07 976 982 967 981 510,300
2016/10/06 975 975 963 971 392,900
2016/10/05 982 983 963 965 624,400
2016/10/04 957 988 948 986 1,310,600
2016/10/03 953 954 947 951 500,200
2016/09/30 944 948 933 942 663,900
2016/09/29 944 959 942 952 521,700
2016/09/28 924 943 920 941 782,700
2016/09/27 912 938 908 937 583,000
2016/09/26 925 938 923 925 630,600
2016/09/23 941 943 928 928 769,900
2016/09/21 933 951 925 948 761,700
2016/09/20 916 937 915 932 501,800
2016/09/16 924 928 918 927 702,600
2016/09/15 925 928 912 914 461,400
2016/09/14 932 934 921 927 491,500
2016/09/13 939 944 926 934 424,300
2016/09/12 922 929 910 924 411,400
2016/09/09 939 942 923 931 1,130,800
2016/09/08 927 934 920 928 542,800
2016/09/07 930 934 922 928 523,400
2016/09/06 919 928 915 926 571,100
2016/09/05 915 918 906 916 355,100
2016/09/02 910 915 904 908 572,000
2016/09/01 895 906 890 903 526,300
2016/08/31 881 896 870 894 751,100
2016/08/30 889 893 870 871 816,300
2016/08/29 904 908 890 893 606,900
2016/08/26 882 894 863 889 939,000
2016/08/25 888 888 869 884 1,055,400
2016/08/24 856 888 856 886 670,300
2016/08/23 855 881 853 871 642,500
2016/08/22 856 860 848 856 378,900
2016/08/19 865 865 842 857 340,400
2016/08/18 877 880 866 868 509,100
2016/08/17 877 882 865 875 374,300
2016/08/16 889 889 872 877 551,000
2016/08/15 903 905 887 890 388,000
2016/08/12 890 900 876 899 899,300
2016/08/10 857 877 851 866 498,400
2016/08/09 850 865 847 862 500,200
2016/08/08 858 862 843 848 537,800
2016/08/05 836 861 836 855 953,400
2016/08/04 861 874 834 837 759,200
2016/08/03 879 884 857 860 795,800
2016/08/02 907 913 904 907 482,400
2016/08/01 915 926 897 920 536,000
2016/07/29 911 929 896 914 882,500
2016/07/28 962 962 912 913 568,600
2016/07/27 949 958 937 937 440,300
2016/07/26 955 962 939 943 518,200
2016/07/25 969 969 946 955 363,100
2016/07/22 983 994 974 984 446,200
2016/07/21 989 990 973 978 461,700
2016/07/20 971 978 961 976 492,500
2016/07/19 946 972 943 969 544,800
2016/07/15 995 995 941 945 744,800
2016/07/14 981 1,003 981 1,001 540,100
2016/07/13 1,000 1,000 977 980 540,000
2016/07/12 980 1,000 980 990 751,600
2016/07/11 953 975 951 966 587,800
2016/07/08 968 968 927 929 992,500
2016/07/07 960 970 958 963 559,600
2016/07/06 945 958 940 957 489,100
2016/07/05 953 955 946 954 273,400
2016/07/04 945 959 942 957 329,500
2016/07/01 945 961 939 956 408,300
2016/06/30 939 947 935 939 463,900
2016/06/29 928 942 923 924 481,400
2016/06/28 903 939 903 929 536,800
2016/06/27 899 923 885 921 768,100
2016/06/24 952 961 871 874 1,048,000
2016/06/23 957 959 941 946 331,900
2016/06/22 942 960 939 954 509,300
2016/06/21 931 944 920 943 328,600
2016/06/20 930 936 924 931 736,400
2016/06/17 915 924 914 916 796,800
2016/06/16 929 936 904 906 721,900
2016/06/15 932 938 920 923 501,600
2016/06/14 943 946 926 933 516,200
2016/06/13 958 958 937 938 432,800
2016/06/10 977 977 964 971 1,300,200
2016/06/09 975 985 967 976 341,000
2016/06/08 963 979 963 978 437,900
2016/06/07 952 964 952 958 574,700
2016/06/06 944 956 939 954 406,200
2016/06/03 937 957 937 954 460,100
2016/06/02 956 962 935 940 467,600
2016/06/01 968 972 954 956 440,900
2016/05/31 981 983 969 982 563,300
2016/05/30 999 1,002 983 987 466,100
2016/05/27 985 997 983 989 272,100
2016/05/26 991 996 983 988 350,600
2016/05/25 995 1,004 985 988 527,400
2016/05/24 982 990 975 978 564,900
2016/05/23 992 993 977 980 486,600
2016/05/20 987 994 976 991 331,500
2016/05/19 983 985 975 983 341,800
2016/05/18 985 989 967 976 560,200
2016/05/17 990 994 980 992 641,400
2016/05/16 981 992 974 978 629,600
2016/05/13 980 988 965 981 983,100
2016/05/12 959 967 945 967 497,900
2016/05/11 973 975 956 959 476,100
2016/05/10 935 970 934 964 964,700
2016/05/09 937 950 929 944 430,400
2016/05/06 929 940 926 936 774,100
2016/05/02 906 920 897 917 680,800
2016/04/28 984 984 931 935 783,400
2016/04/27 975 990 972 982 680,900
2016/04/26 961 970 952 969 344,600
2016/04/25 959 963 947 959 472,000
2016/04/22 953 959 940 959 747,900
2016/04/21 941 956 935 955 711,000
2016/04/20 926 933 920 926 531,100
2016/04/19 905 922 902 917 708,700
2016/04/18 904 906 885 886 560,300
2016/04/15 910 921 902 919 558,900
2016/04/14 890 911 881 911 670,800
2016/04/13 877 892 869 881 506,800
2016/04/12 879 895 870 871 629,800
2016/04/11 900 904 882 890 523,700
2016/04/08 883 909 878 897 873,500
2016/04/07 896 896 882 888 481,000
2016/04/06 901 907 887 893 431,900
2016/04/05 915 915 889 893 614,600
2016/04/04 922 934 912 914 768,900
2016/04/01 927 932 908 914 1,025,800
2016/03/31 945 947 927 927 639,300
2016/03/30 928 946 928 939 548,300
2016/03/29 922 944 917 929 761,100
2016/03/28 934 941 926 939 755,000
2016/03/25 917 935 914 921 911,900
2016/03/24 903 917 901 914 740,400
2016/03/23 906 912 903 906 382,200
2016/03/22 890 904 887 902 532,600
2016/03/18 884 884 869 875 971,800
2016/03/17 857 885 856 882 903,900
2016/03/16 841 856 841 850 368,900
2016/03/15 848 861 844 847 475,600
2016/03/14 857 865 849 856 429,600
2016/03/11 837 857 832 847 1,702,800
2016/03/10 852 857 848 852 381,600
2016/03/09 852 855 837 840 548,700
2016/03/08 871 872 845 854 621,500
2016/03/07 887 887 867 870 704,600
2016/03/04 877 882 858 880 589,400
2016/03/03 849 881 849 878 604,800
2016/03/02 846 862 840 857 440,700
2016/03/01 833 837 825 833 453,700
2016/02/29 847 850 829 829 896,200
2016/02/26 852 866 847 850 594,500
2016/02/25 839 850 830 845 631,800
2016/02/24 839 846 827 837 715,200
2016/02/23 831 845 811 832 1,032,300
2016/02/22 806 829 806 821 671,400
2016/02/19 801 808 789 805 582,200
2016/02/18 805 819 804 807 679,400
2016/02/17 801 816 774 788 930,300
2016/02/16 800 826 798 806 853,400
2016/02/15 775 823 773 815 1,366,300
2016/02/12 744 764 733 747 1,785,200
2016/02/10 778 782 741 756 1,232,700
2016/02/09 776 791 773 782 775,900
2016/02/08 791 805 781 801 742,700
2016/02/05 803 807 788 802 658,200
2016/02/04 823 827 811 813 565,300
2016/02/03 837 844 826 835 550,300
2016/02/02 849 866 843 860 504,500
2016/02/01 804 851 804 851 885,700
2016/01/29 876 908 862 894 1,040,100
2016/01/28 864 876 857 868 480,200
2016/01/27 841 868 841 863 574,800
2016/01/26 841 848 836 840 577,600
2016/01/25 849 862 842 856 478,500
2016/01/22 816 841 809 840 686,600
2016/01/21 820 829 792 794 801,100
2016/01/20 837 845 808 810 640,900
2016/01/19 832 839 824 831 525,600
2016/01/18 832 839 818 833 636,300
2016/01/15 860 862 842 846 669,600
2016/01/14 843 850 824 841 856,500
2016/01/13 857 871 847 871 739,700
2016/01/12 856 871 851 855 803,100
2016/01/08 854 887 854 869 1,214,600
2016/01/07 875 886 861 869 556,100
2016/01/06 877 890 862 875 476,500
2016/01/05 886 892 876 880 381,000
2016/01/04 909 922 884 887 620,500

このページの先頭へ