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
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

このページの先頭へ