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 |
---|---|---|---|---|---|
2020/12/30 | 1,296 | 1,297 | 1,275 | 1,289 | 358,700 |
2020/12/29 | 1,242 | 1,288 | 1,242 | 1,287 | 351,800 |
2020/12/28 | 1,257 | 1,269 | 1,241 | 1,248 | 286,500 |
2020/12/25 | 1,255 | 1,270 | 1,247 | 1,260 | 214,600 |
2020/12/24 | 1,243 | 1,259 | 1,241 | 1,252 | 225,800 |
2020/12/23 | 1,250 | 1,253 | 1,238 | 1,252 | 209,700 |
2020/12/22 | 1,243 | 1,254 | 1,240 | 1,244 | 280,200 |
2020/12/21 | 1,264 | 1,269 | 1,235 | 1,254 | 324,500 |
2020/12/18 | 1,266 | 1,270 | 1,245 | 1,270 | 430,000 |
2020/12/17 | 1,256 | 1,260 | 1,240 | 1,252 | 303,800 |
2020/12/16 | 1,252 | 1,274 | 1,247 | 1,256 | 295,600 |
2020/12/15 | 1,243 | 1,250 | 1,236 | 1,245 | 283,700 |
2020/12/14 | 1,270 | 1,272 | 1,245 | 1,259 | 357,100 |
2020/12/11 | 1,276 | 1,282 | 1,265 | 1,270 | 522,700 |
2020/12/10 | 1,276 | 1,291 | 1,269 | 1,272 | 505,000 |
2020/12/09 | 1,286 | 1,291 | 1,275 | 1,286 | 461,900 |
2020/12/08 | 1,231 | 1,276 | 1,231 | 1,256 | 1,016,800 |
2020/12/07 | 1,240 | 1,246 | 1,229 | 1,235 | 354,700 |
2020/12/04 | 1,224 | 1,236 | 1,220 | 1,234 | 265,600 |
2020/12/03 | 1,221 | 1,231 | 1,212 | 1,222 | 311,900 |
2020/12/02 | 1,236 | 1,240 | 1,206 | 1,226 | 578,600 |
2020/12/01 | 1,202 | 1,235 | 1,202 | 1,231 | 667,900 |
2020/11/30 | 1,219 | 1,222 | 1,182 | 1,199 | 1,084,100 |
2020/11/27 | 1,220 | 1,225 | 1,204 | 1,209 | 509,900 |
2020/11/26 | 1,202 | 1,215 | 1,184 | 1,209 | 504,500 |
2020/11/25 | 1,221 | 1,236 | 1,201 | 1,201 | 635,500 |
2020/11/24 | 1,216 | 1,223 | 1,206 | 1,212 | 591,500 |
2020/11/20 | 1,202 | 1,204 | 1,187 | 1,201 | 727,500 |
2020/11/19 | 1,221 | 1,226 | 1,194 | 1,204 | 738,200 |
2020/11/18 | 1,266 | 1,266 | 1,235 | 1,240 | 416,300 |
2020/11/17 | 1,252 | 1,266 | 1,227 | 1,266 | 606,400 |
2020/11/16 | 1,240 | 1,255 | 1,236 | 1,251 | 541,000 |
2020/11/13 | 1,226 | 1,226 | 1,209 | 1,224 | 683,800 |
2020/11/12 | 1,240 | 1,242 | 1,215 | 1,232 | 731,400 |
2020/11/11 | 1,192 | 1,240 | 1,182 | 1,238 | 820,200 |
2020/11/10 | 1,198 | 1,198 | 1,167 | 1,181 | 580,200 |
2020/11/09 | 1,150 | 1,169 | 1,142 | 1,162 | 560,700 |
2020/11/06 | 1,098 | 1,131 | 1,098 | 1,124 | 409,600 |
2020/11/05 | 1,074 | 1,101 | 1,070 | 1,100 | 537,000 |
2020/11/04 | 1,097 | 1,112 | 1,080 | 1,095 | 381,800 |
2020/11/02 | 1,052 | 1,077 | 1,051 | 1,071 | 353,700 |
2020/10/30 | 1,087 | 1,087 | 1,043 | 1,050 | 530,400 |
2020/10/29 | 1,091 | 1,099 | 1,079 | 1,080 | 530,500 |
2020/10/28 | 1,114 | 1,125 | 1,103 | 1,105 | 572,600 |
2020/10/27 | 1,120 | 1,131 | 1,108 | 1,115 | 534,100 |
2020/10/26 | 1,143 | 1,148 | 1,128 | 1,133 | 554,700 |
2020/10/23 | 1,146 | 1,158 | 1,138 | 1,138 | 432,900 |
2020/10/22 | 1,157 | 1,160 | 1,146 | 1,153 | 693,200 |
2020/10/21 | 1,158 | 1,180 | 1,138 | 1,165 | 1,300,200 |
2020/10/20 | 1,085 | 1,098 | 1,076 | 1,082 | 497,000 |
2020/10/19 | 1,069 | 1,089 | 1,069 | 1,086 | 338,000 |
2020/10/16 | 1,079 | 1,085 | 1,067 | 1,070 | 338,300 |
2020/10/15 | 1,085 | 1,090 | 1,079 | 1,082 | 401,600 |
2020/10/14 | 1,101 | 1,101 | 1,083 | 1,096 | 364,100 |
2020/10/13 | 1,089 | 1,104 | 1,088 | 1,102 | 501,800 |
2020/10/12 | 1,101 | 1,106 | 1,090 | 1,093 | 381,800 |
2020/10/09 | 1,106 | 1,119 | 1,100 | 1,109 | 757,500 |
2020/10/08 | 1,122 | 1,128 | 1,111 | 1,112 | 803,400 |
2020/10/07 | 1,129 | 1,130 | 1,110 | 1,115 | 605,600 |
2020/10/06 | 1,152 | 1,155 | 1,137 | 1,142 | 416,200 |
2020/10/05 | 1,131 | 1,161 | 1,129 | 1,150 | 605,900 |
2020/10/02 | 1,176 | 1,176 | 1,126 | 1,136 | 924,100 |
2020/09/30 | 1,183 | 1,183 | 1,165 | 1,166 | 890,300 |
2020/09/29 | 1,172 | 1,185 | 1,149 | 1,182 | 674,900 |
2020/09/28 | 1,153 | 1,176 | 1,152 | 1,174 | 823,000 |
2020/09/25 | 1,140 | 1,149 | 1,134 | 1,146 | 1,198,800 |
2020/09/24 | 1,141 | 1,149 | 1,117 | 1,127 | 726,600 |
2020/09/23 | 1,105 | 1,143 | 1,099 | 1,140 | 626,200 |
2020/09/18 | 1,125 | 1,144 | 1,117 | 1,121 | 811,900 |
2020/09/17 | 1,091 | 1,115 | 1,088 | 1,111 | 699,200 |
2020/09/16 | 1,096 | 1,102 | 1,088 | 1,098 | 488,400 |
2020/09/15 | 1,099 | 1,102 | 1,085 | 1,101 | 547,300 |
2020/09/14 | 1,078 | 1,113 | 1,076 | 1,099 | 807,200 |
2020/09/11 | 1,079 | 1,086 | 1,055 | 1,082 | 1,217,700 |
2020/09/10 | 1,055 | 1,072 | 1,053 | 1,068 | 735,100 |
2020/09/09 | 1,026 | 1,052 | 1,018 | 1,052 | 872,100 |
2020/09/08 | 1,035 | 1,049 | 1,026 | 1,046 | 678,600 |
2020/09/07 | 1,035 | 1,038 | 1,015 | 1,017 | 540,200 |
2020/09/04 | 1,037 | 1,038 | 1,018 | 1,023 | 661,900 |
2020/09/03 | 1,030 | 1,053 | 1,023 | 1,052 | 1,114,100 |
2020/09/02 | 996 | 1,015 | 988 | 1,014 | 853,000 |
2020/09/01 | 1,000 | 1,002 | 983 | 984 | 470,000 |
2020/08/31 | 1,000 | 1,006 | 992 | 993 | 588,300 |
2020/08/28 | 992 | 1,008 | 968 | 978 | 711,600 |
2020/08/27 | 1,002 | 1,005 | 992 | 996 | 355,500 |
2020/08/26 | 1,009 | 1,009 | 994 | 996 | 581,100 |
2020/08/25 | 1,022 | 1,031 | 1,016 | 1,022 | 591,500 |
2020/08/24 | 1,008 | 1,010 | 997 | 1,006 | 355,500 |
2020/08/21 | 1,000 | 1,007 | 997 | 998 | 312,000 |
2020/08/20 | 1,009 | 1,009 | 990 | 996 | 390,200 |
2020/08/19 | 1,015 | 1,028 | 1,010 | 1,022 | 464,000 |
2020/08/18 | 1,013 | 1,013 | 997 | 1,005 | 417,400 |
2020/08/17 | 1,020 | 1,024 | 1,003 | 1,012 | 663,500 |
2020/08/14 | 999 | 1,025 | 996 | 1,023 | 998,400 |
2020/08/13 | 1,010 | 1,010 | 995 | 1,000 | 708,500 |
2020/08/12 | 998 | 1,005 | 993 | 997 | 413,400 |
2020/08/11 | 970 | 1,000 | 969 | 997 | 763,700 |
2020/08/07 | 978 | 978 | 960 | 970 | 325,100 |
2020/08/06 | 983 | 990 | 966 | 973 | 511,500 |
2020/08/05 | 967 | 1,019 | 958 | 982 | 1,259,900 |
2020/08/04 | 947 | 962 | 946 | 960 | 606,100 |
2020/08/03 | 905 | 944 | 905 | 943 | 679,200 |
2020/07/31 | 910 | 918 | 901 | 904 | 554,200 |
2020/07/30 | 924 | 934 | 917 | 925 | 300,100 |
2020/07/29 | 941 | 944 | 923 | 924 | 328,800 |
2020/07/28 | 947 | 951 | 939 | 941 | 297,000 |
2020/07/27 | 932 | 943 | 924 | 942 | 623,200 |
2020/07/22 | 958 | 959 | 950 | 950 | 342,200 |
2020/07/21 | 950 | 962 | 948 | 958 | 398,500 |
2020/07/20 | 962 | 962 | 945 | 955 | 379,000 |
2020/07/17 | 966 | 966 | 958 | 962 | 334,800 |
2020/07/16 | 982 | 988 | 959 | 966 | 625,400 |
2020/07/15 | 976 | 983 | 969 | 977 | 461,600 |
2020/07/14 | 969 | 973 | 958 | 963 | 336,000 |
2020/07/13 | 970 | 978 | 965 | 975 | 417,000 |
2020/07/10 | 952 | 958 | 937 | 948 | 770,600 |
2020/07/09 | 950 | 953 | 941 | 942 | 389,100 |
2020/07/08 | 955 | 964 | 945 | 952 | 542,500 |
2020/07/07 | 963 | 966 | 951 | 956 | 409,900 |
2020/07/06 | 944 | 968 | 943 | 966 | 429,200 |
2020/07/03 | 951 | 960 | 942 | 951 | 308,900 |
2020/07/02 | 956 | 964 | 948 | 951 | 380,800 |
2020/07/01 | 963 | 967 | 951 | 956 | 383,000 |
2020/06/30 | 965 | 980 | 963 | 964 | 602,200 |
2020/06/29 | 952 | 964 | 947 | 951 | 546,600 |
2020/06/26 | 976 | 987 | 967 | 974 | 542,400 |
2020/06/25 | 983 | 989 | 972 | 977 | 532,500 |
2020/06/24 | 1,006 | 1,008 | 990 | 992 | 483,900 |
2020/06/23 | 1,015 | 1,016 | 989 | 1,006 | 548,100 |
2020/06/22 | 995 | 1,014 | 992 | 1,001 | 532,600 |
2020/06/19 | 1,006 | 1,006 | 989 | 1,006 | 629,700 |
2020/06/18 | 999 | 1,000 | 980 | 991 | 678,500 |
2020/06/17 | 975 | 1,000 | 959 | 994 | 1,040,300 |
2020/06/16 | 945 | 983 | 939 | 980 | 1,128,300 |
2020/06/15 | 946 | 966 | 929 | 930 | 1,018,800 |
2020/06/12 | 939 | 959 | 918 | 948 | 1,768,900 |
2020/06/11 | 1,037 | 1,037 | 963 | 966 | 2,301,300 |
2020/06/10 | 1,001 | 1,088 | 989 | 1,064 | 4,028,800 |
2020/06/09 | 975 | 980 | 962 | 968 | 539,000 |
2020/06/08 | 981 | 991 | 961 | 973 | 977,400 |
2020/06/05 | 925 | 962 | 918 | 959 | 1,767,800 |
2020/06/04 | 922 | 926 | 901 | 920 | 1,074,200 |
2020/06/03 | 918 | 922 | 904 | 908 | 876,700 |
2020/06/02 | 876 | 900 | 865 | 899 | 747,600 |
2020/06/01 | 872 | 875 | 854 | 861 | 599,200 |
2020/05/29 | 870 | 876 | 858 | 869 | 831,000 |
2020/05/28 | 872 | 876 | 857 | 875 | 787,300 |
2020/05/27 | 850 | 865 | 840 | 860 | 839,600 |
2020/05/26 | 820 | 846 | 815 | 839 | 714,100 |
2020/05/25 | 803 | 812 | 800 | 811 | 401,000 |
2020/05/22 | 803 | 803 | 789 | 792 | 516,400 |
2020/05/21 | 810 | 811 | 800 | 801 | 384,600 |
2020/05/20 | 807 | 815 | 803 | 803 | 479,800 |
2020/05/19 | 830 | 832 | 801 | 801 | 1,135,400 |
2020/05/18 | 800 | 821 | 786 | 815 | 1,309,900 |
2020/05/15 | 788 | 795 | 752 | 763 | 1,117,300 |
2020/05/14 | 811 | 814 | 796 | 798 | 570,700 |
2020/05/13 | 812 | 818 | 804 | 810 | 626,500 |
2020/05/12 | 831 | 831 | 814 | 822 | 523,400 |
2020/05/11 | 832 | 833 | 820 | 823 | 529,900 |
2020/05/08 | 822 | 827 | 810 | 820 | 958,400 |
2020/05/07 | 783 | 807 | 780 | 807 | 788,000 |
2020/05/01 | 799 | 808 | 786 | 790 | 960,600 |
2020/04/30 | 806 | 811 | 794 | 798 | 755,900 |
2020/04/28 | 787 | 789 | 774 | 782 | 463,100 |
2020/04/27 | 780 | 786 | 772 | 785 | 634,000 |
2020/04/24 | 781 | 781 | 764 | 764 | 537,700 |
2020/04/23 | 750 | 777 | 750 | 777 | 526,200 |
2020/04/22 | 771 | 771 | 748 | 755 | 910,800 |
2020/04/21 | 752 | 789 | 752 | 774 | 1,436,900 |
2020/04/20 | 740 | 753 | 736 | 752 | 714,100 |
2020/04/17 | 740 | 747 | 727 | 745 | 1,005,700 |
2020/04/16 | 735 | 744 | 720 | 737 | 1,074,200 |
2020/04/15 | 776 | 777 | 733 | 735 | 1,482,600 |
2020/04/14 | 733 | 770 | 729 | 766 | 1,215,600 |
2020/04/13 | 730 | 744 | 725 | 725 | 758,300 |
2020/04/10 | 742 | 745 | 714 | 735 | 1,221,900 |
2020/04/09 | 732 | 741 | 722 | 736 | 999,800 |
2020/04/08 | 743 | 749 | 713 | 743 | 1,212,900 |
2020/04/07 | 730 | 745 | 720 | 743 | 994,100 |
2020/04/06 | 699 | 732 | 696 | 716 | 1,046,600 |
2020/04/03 | 723 | 731 | 695 | 702 | 854,900 |
2020/04/02 | 737 | 756 | 717 | 721 | 1,207,100 |
2020/04/01 | 787 | 799 | 756 | 764 | 898,100 |
2020/03/31 | 822 | 835 | 804 | 810 | 995,500 |
2020/03/30 | 815 | 830 | 786 | 819 | 1,340,000 |
2020/03/27 | 841 | 860 | 820 | 860 | 1,585,000 |
2020/03/26 | 795 | 831 | 790 | 818 | 1,324,600 |
2020/03/25 | 786 | 805 | 751 | 803 | 1,575,800 |
2020/03/24 | 695 | 734 | 678 | 731 | 1,685,300 |
2020/03/23 | 640 | 695 | 638 | 677 | 2,005,100 |
2020/03/19 | 664 | 665 | 617 | 625 | 2,157,000 |
2020/03/18 | 673 | 685 | 645 | 646 | 1,869,200 |
2020/03/17 | 643 | 678 | 621 | 663 | 1,961,100 |
2020/03/16 | 677 | 687 | 651 | 653 | 1,271,800 |
2020/03/13 | 676 | 696 | 651 | 667 | 2,338,700 |
2020/03/12 | 765 | 778 | 737 | 744 | 1,733,200 |
2020/03/11 | 773 | 805 | 773 | 782 | 1,394,300 |
2020/03/10 | 772 | 792 | 743 | 779 | 1,202,600 |
2020/03/09 | 816 | 824 | 780 | 787 | 1,906,200 |
2020/03/06 | 834 | 850 | 831 | 841 | 1,884,100 |
2020/03/05 | 848 | 848 | 834 | 839 | 921,400 |
2020/03/04 | 821 | 841 | 821 | 833 | 686,800 |
2020/03/03 | 854 | 861 | 827 | 828 | 726,700 |
2020/03/02 | 827 | 860 | 825 | 839 | 1,175,200 |
2020/02/28 | 843 | 853 | 829 | 837 | 1,540,600 |
2020/02/27 | 870 | 878 | 865 | 869 | 1,092,900 |
2020/02/26 | 866 | 888 | 863 | 881 | 1,125,100 |
2020/02/25 | 883 | 889 | 866 | 869 | 1,402,700 |
2020/02/21 | 948 | 949 | 934 | 934 | 533,300 |
2020/02/20 | 948 | 962 | 947 | 952 | 945,600 |
2020/02/19 | 918 | 937 | 918 | 935 | 917,100 |
2020/02/18 | 913 | 915 | 907 | 912 | 813,700 |
2020/02/17 | 940 | 942 | 914 | 923 | 879,500 |
2020/02/14 | 970 | 971 | 941 | 945 | 1,331,400 |
2020/02/13 | 989 | 990 | 973 | 985 | 727,800 |
2020/02/12 | 1,002 | 1,004 | 984 | 989 | 711,600 |
2020/02/10 | 1,007 | 1,009 | 996 | 1,006 | 720,200 |
2020/02/07 | 1,021 | 1,041 | 1,005 | 1,006 | 1,076,200 |
2020/02/06 | 988 | 997 | 984 | 988 | 611,400 |
2020/02/05 | 969 | 975 | 964 | 969 | 575,100 |
2020/02/04 | 950 | 967 | 949 | 964 | 478,000 |
2020/02/03 | 948 | 964 | 945 | 958 | 630,600 |
2020/01/31 | 966 | 981 | 960 | 974 | 520,200 |
2020/01/30 | 968 | 977 | 950 | 953 | 615,200 |
2020/01/29 | 971 | 982 | 970 | 980 | 375,900 |
2020/01/28 | 966 | 974 | 963 | 970 | 537,700 |
2020/01/27 | 969 | 983 | 965 | 980 | 525,300 |
2020/01/24 | 985 | 990 | 981 | 984 | 428,500 |
2020/01/23 | 991 | 994 | 981 | 984 | 567,700 |
2020/01/22 | 988 | 1,004 | 985 | 1,000 | 453,100 |
2020/01/21 | 999 | 1,003 | 991 | 992 | 593,400 |
2020/01/20 | 1,003 | 1,008 | 998 | 1,001 | 303,200 |
2020/01/17 | 1,018 | 1,018 | 1,003 | 1,004 | 486,900 |
2020/01/16 | 1,005 | 1,015 | 1,002 | 1,008 | 401,900 |
2020/01/15 | 1,001 | 1,013 | 999 | 1,005 | 418,300 |
2020/01/14 | 1,025 | 1,025 | 1,001 | 1,004 | 628,400 |
2020/01/10 | 1,023 | 1,029 | 1,012 | 1,027 | 719,700 |
2020/01/09 | 996 | 1,024 | 994 | 1,018 | 766,700 |
2020/01/08 | 978 | 990 | 967 | 981 | 812,600 |
2020/01/07 | 982 | 1,009 | 982 | 1,008 | 769,100 |
2020/01/06 | 994 | 994 | 970 | 970 | 867,600 |