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
2023/12/29 1,240 1,248 1,230 1,239 563,500
2023/12/28 1,238 1,247 1,235 1,240 331,900
2023/12/27 1,243 1,258 1,242 1,253 468,200
2023/12/26 1,250 1,252 1,228 1,235 340,900
2023/12/25 1,250 1,250 1,217 1,241 388,800
2023/12/22 1,236 1,251 1,230 1,246 498,400
2023/12/21 1,240 1,246 1,230 1,240 684,000
2023/12/20 1,209 1,237 1,208 1,232 656,400
2023/12/19 1,200 1,203 1,186 1,201 369,400
2023/12/18 1,183 1,201 1,180 1,195 515,300
2023/12/15 1,200 1,203 1,182 1,188 896,200
2023/12/14 1,213 1,218 1,195 1,203 611,900
2023/12/13 1,228 1,229 1,207 1,209 555,800
2023/12/12 1,235 1,244 1,216 1,222 550,600
2023/12/11 1,217 1,234 1,215 1,226 609,100
2023/12/08 1,204 1,212 1,201 1,212 857,700
2023/12/07 1,220 1,226 1,202 1,215 562,700
2023/12/06 1,212 1,235 1,209 1,234 579,300
2023/12/05 1,204 1,217 1,203 1,212 470,900
2023/12/04 1,197 1,215 1,189 1,208 448,000
2023/12/01 1,230 1,234 1,204 1,204 505,800
2023/11/30 1,184 1,220 1,182 1,215 797,900
2023/11/29 1,188 1,195 1,183 1,192 374,300
2023/11/28 1,192 1,193 1,177 1,189 543,900
2023/11/27 1,203 1,203 1,182 1,192 415,400
2023/11/24 1,222 1,225 1,188 1,188 667,700
2023/11/22 1,182 1,217 1,176 1,214 675,400
2023/11/21 1,164 1,186 1,152 1,182 741,700
2023/11/20 1,199 1,203 1,162 1,163 801,300
2023/11/17 1,183 1,203 1,183 1,200 446,000
2023/11/16 1,221 1,227 1,188 1,188 539,900
2023/11/15 1,208 1,234 1,207 1,225 717,800
2023/11/14 1,217 1,220 1,202 1,205 644,600
2023/11/13 1,238 1,241 1,204 1,206 742,500
2023/11/10 1,195 1,228 1,183 1,225 1,464,500
2023/11/09 1,282 1,287 1,269 1,280 716,200
2023/11/08 1,278 1,285 1,266 1,282 956,200
2023/11/07 1,270 1,288 1,258 1,260 477,600
2023/11/06 1,288 1,295 1,266 1,271 664,500
2023/11/02 1,289 1,290 1,257 1,260 501,500
2023/11/01 1,276 1,280 1,264 1,273 557,400
2023/10/31 1,220 1,256 1,220 1,251 544,200
2023/10/30 1,220 1,226 1,208 1,226 500,100
2023/10/27 1,222 1,235 1,210 1,234 601,600
2023/10/26 1,205 1,226 1,203 1,222 476,700
2023/10/25 1,232 1,237 1,212 1,217 309,700
2023/10/24 1,219 1,225 1,195 1,219 555,500
2023/10/23 1,217 1,221 1,205 1,215 418,900
2023/10/20 1,199 1,231 1,197 1,217 576,600
2023/10/19 1,200 1,217 1,188 1,200 316,900
2023/10/18 1,233 1,238 1,215 1,218 437,900
2023/10/17 1,226 1,239 1,221 1,226 443,700
2023/10/16 1,227 1,229 1,210 1,213 358,600
2023/10/13 1,252 1,255 1,234 1,237 651,300
2023/10/12 1,255 1,272 1,249 1,268 574,300
2023/10/11 1,263 1,264 1,242 1,247 449,000
2023/10/10 1,257 1,268 1,245 1,259 568,000
2023/10/06 1,213 1,248 1,208 1,242 841,700
2023/10/05 1,173 1,210 1,171 1,209 638,700
2023/10/04 1,166 1,179 1,161 1,166 779,200
2023/10/03 1,198 1,207 1,176 1,177 692,800
2023/10/02 1,202 1,233 1,199 1,199 744,100
2023/09/29 1,226 1,232 1,193 1,201 1,277,400
2023/09/28 1,223 1,242 1,217 1,227 737,300
2023/09/27 1,212 1,226 1,206 1,226 694,300
2023/09/26 1,210 1,223 1,205 1,212 497,000
2023/09/25 1,217 1,224 1,210 1,213 350,700
2023/09/22 1,210 1,226 1,208 1,213 468,500
2023/09/21 1,231 1,241 1,217 1,224 525,200
2023/09/20 1,256 1,258 1,237 1,239 612,100
2023/09/19 1,279 1,279 1,255 1,257 561,100
2023/09/15 1,290 1,296 1,274 1,279 903,700
2023/09/14 1,265 1,280 1,260 1,278 687,300
2023/09/13 1,246 1,261 1,243 1,257 486,300
2023/09/12 1,248 1,253 1,242 1,249 428,300
2023/09/11 1,250 1,256 1,235 1,242 460,100
2023/09/08 1,262 1,267 1,236 1,247 929,100
2023/09/07 1,250 1,260 1,238 1,247 506,000
2023/09/06 1,261 1,263 1,246 1,247 456,800
2023/09/05 1,246 1,264 1,230 1,255 833,900
2023/09/04 1,259 1,259 1,247 1,252 459,400
2023/09/01 1,256 1,269 1,248 1,259 506,700
2023/08/31 1,253 1,263 1,245 1,258 619,600
2023/08/30 1,264 1,270 1,256 1,257 528,300
2023/08/29 1,274 1,278 1,252 1,263 439,400
2023/08/28 1,264 1,275 1,257 1,270 510,800
2023/08/25 1,282 1,282 1,252 1,252 476,600
2023/08/24 1,281 1,295 1,280 1,295 349,400
2023/08/23 1,265 1,290 1,260 1,287 457,800
2023/08/22 1,267 1,275 1,258 1,272 473,600
2023/08/21 1,274 1,279 1,265 1,267 370,600
2023/08/18 1,281 1,285 1,258 1,270 310,500
2023/08/17 1,307 1,308 1,281 1,292 386,900
2023/08/16 1,288 1,312 1,281 1,308 370,500
2023/08/15 1,290 1,306 1,281 1,298 413,600
2023/08/14 1,297 1,305 1,281 1,287 506,400
2023/08/10 1,269 1,290 1,261 1,289 974,500
2023/08/09 1,303 1,324 1,279 1,286 931,000
2023/08/08 1,265 1,314 1,263 1,314 871,600
2023/08/07 1,240 1,251 1,229 1,248 401,200
2023/08/04 1,228 1,242 1,223 1,242 438,000
2023/08/03 1,250 1,250 1,224 1,230 509,500
2023/08/02 1,263 1,278 1,251 1,256 505,900
2023/08/01 1,252 1,271 1,252 1,270 528,900
2023/07/31 1,250 1,257 1,241 1,252 700,000
2023/07/28 1,220 1,238 1,201 1,231 793,600
2023/07/27 1,219 1,234 1,210 1,232 572,800
2023/07/26 1,221 1,223 1,204 1,219 310,900
2023/07/25 1,216 1,224 1,203 1,222 574,400
2023/07/24 1,196 1,213 1,193 1,213 565,100
2023/07/21 1,187 1,190 1,171 1,187 403,700
2023/07/20 1,190 1,194 1,179 1,181 363,700
2023/07/19 1,184 1,190 1,174 1,188 561,100
2023/07/18 1,161 1,177 1,160 1,176 629,200
2023/07/14 1,147 1,170 1,147 1,159 933,500
2023/07/13 1,150 1,153 1,140 1,143 430,000
2023/07/12 1,150 1,150 1,134 1,148 360,500
2023/07/11 1,144 1,145 1,133 1,138 443,400
2023/07/10 1,137 1,151 1,132 1,141 673,200
2023/07/07 1,139 1,146 1,127 1,137 706,700
2023/07/06 1,149 1,152 1,136 1,145 598,800
2023/07/05 1,175 1,175 1,152 1,153 709,600
2023/07/04 1,180 1,184 1,173 1,181 383,900
2023/07/03 1,170 1,182 1,170 1,181 407,900
2023/06/30 1,159 1,169 1,154 1,169 620,500
2023/06/29 1,164 1,166 1,150 1,160 843,100
2023/06/28 1,134 1,169 1,129 1,169 835,600
2023/06/27 1,119 1,129 1,110 1,129 610,500
2023/06/26 1,109 1,118 1,094 1,114 454,100
2023/06/23 1,090 1,130 1,088 1,110 1,174,300
2023/06/22 1,090 1,091 1,083 1,084 407,200
2023/06/21 1,079 1,091 1,075 1,087 536,700
2023/06/20 1,077 1,082 1,071 1,080 439,000
2023/06/19 1,084 1,086 1,068 1,074 461,600
2023/06/16 1,071 1,087 1,071 1,085 968,400
2023/06/15 1,077 1,085 1,070 1,075 487,400
2023/06/14 1,074 1,080 1,070 1,075 547,800
2023/06/13 1,054 1,072 1,054 1,066 511,700
2023/06/12 1,055 1,057 1,045 1,051 288,100
2023/06/09 1,055 1,058 1,044 1,049 758,800
2023/06/08 1,053 1,061 1,040 1,044 392,300
2023/06/07 1,068 1,072 1,052 1,052 521,200
2023/06/06 1,057 1,066 1,054 1,063 468,700
2023/06/05 1,050 1,059 1,047 1,059 545,200
2023/06/02 1,030 1,036 1,028 1,034 392,400
2023/06/01 1,025 1,032 1,022 1,028 392,300
2023/05/31 1,034 1,040 1,023 1,023 667,600
2023/05/30 1,043 1,047 1,035 1,040 387,100
2023/05/29 1,060 1,066 1,045 1,047 449,400
2023/05/26 1,061 1,061 1,046 1,046 385,200
2023/05/25 1,060 1,061 1,055 1,058 340,800
2023/05/24 1,079 1,083 1,067 1,068 367,500
2023/05/23 1,090 1,090 1,078 1,079 510,400
2023/05/22 1,073 1,089 1,071 1,089 540,900
2023/05/19 1,077 1,077 1,066 1,071 369,400
2023/05/18 1,078 1,078 1,066 1,067 417,400
2023/05/17 1,076 1,076 1,062 1,073 493,800
2023/05/16 1,072 1,077 1,061 1,073 753,000
2023/05/15 1,061 1,076 1,060 1,065 667,800
2023/05/12 1,050 1,055 1,041 1,052 998,000
2023/05/11 1,049 1,063 1,047 1,057 547,700
2023/05/10 1,066 1,066 1,048 1,048 364,200
2023/05/09 1,058 1,065 1,058 1,064 354,000
2023/05/08 1,063 1,071 1,056 1,058 451,200
2023/05/02 1,077 1,077 1,061 1,065 377,700
2023/05/01 1,071 1,079 1,070 1,075 530,800
2023/04/28 1,057 1,069 1,055 1,069 716,600
2023/04/27 1,045 1,052 1,044 1,047 427,700
2023/04/26 1,050 1,058 1,047 1,050 626,000
2023/04/25 1,051 1,053 1,047 1,048 390,700
2023/04/24 1,046 1,051 1,041 1,049 328,200
2023/04/21 1,045 1,047 1,040 1,042 433,400
2023/04/20 1,041 1,048 1,037 1,046 346,500
2023/04/19 1,040 1,045 1,039 1,042 426,200
2023/04/18 1,038 1,048 1,036 1,041 551,900
2023/04/17 1,035 1,036 1,030 1,031 472,200
2023/04/14 1,036 1,039 1,028 1,033 893,100
2023/04/13 1,033 1,039 1,029 1,036 421,500
2023/04/12 1,035 1,039 1,034 1,034 415,600
2023/04/11 1,028 1,037 1,027 1,030 499,700
2023/04/10 1,028 1,033 1,020 1,021 353,700
2023/04/07 1,040 1,040 1,022 1,022 430,700
2023/04/06 1,025 1,036 1,025 1,032 514,400
2023/04/05 1,041 1,044 1,027 1,027 509,700
2023/04/04 1,037 1,046 1,036 1,044 649,900
2023/04/03 1,027 1,037 1,026 1,032 534,100
2023/03/31 1,040 1,040 1,021 1,022 859,800
2023/03/30 1,022 1,029 1,018 1,029 731,200
2023/03/29 1,052 1,059 1,047 1,059 1,093,900
2023/03/28 1,049 1,053 1,044 1,049 595,700
2023/03/27 1,053 1,053 1,043 1,045 647,100
2023/03/24 1,036 1,046 1,034 1,046 694,700
2023/03/23 1,034 1,044 1,033 1,041 464,800
2023/03/22 1,037 1,043 1,029 1,040 784,100
2023/03/20 1,030 1,032 1,015 1,017 820,900
2023/03/17 1,033 1,037 1,029 1,032 666,400
2023/03/16 1,026 1,031 1,020 1,030 626,100
2023/03/15 1,040 1,048 1,035 1,040 522,500
2023/03/14 1,033 1,037 1,023 1,032 849,500
2023/03/13 1,062 1,066 1,046 1,050 978,600
2023/03/10 1,072 1,084 1,070 1,074 1,193,600
2023/03/09 1,085 1,092 1,083 1,087 717,500
2023/03/08 1,071 1,082 1,071 1,080 492,700
2023/03/07 1,073 1,081 1,071 1,075 650,600
2023/03/06 1,083 1,087 1,077 1,077 753,300
2023/03/03 1,075 1,088 1,073 1,088 646,600
2023/03/02 1,073 1,077 1,071 1,071 492,000
2023/03/01 1,064 1,076 1,061 1,072 501,600
2023/02/28 1,089 1,092 1,074 1,075 486,800
2023/02/27 1,067 1,089 1,065 1,088 413,300
2023/02/24 1,050 1,068 1,048 1,068 340,800
2023/02/22 1,063 1,065 1,046 1,048 679,500
2023/02/21 1,067 1,068 1,060 1,066 306,800
2023/02/20 1,069 1,073 1,065 1,067 336,700
2023/02/17 1,065 1,067 1,059 1,065 341,500
2023/02/16 1,069 1,075 1,061 1,070 395,700
2023/02/15 1,068 1,069 1,060 1,065 302,300
2023/02/14 1,053 1,069 1,053 1,066 475,500
2023/02/13 1,030 1,048 1,030 1,048 427,100
2023/02/10 1,025 1,035 1,018 1,029 970,600
2023/02/09 1,026 1,030 1,023 1,025 426,900
2023/02/08 1,032 1,035 1,020 1,029 535,800
2023/02/07 1,043 1,045 1,033 1,034 283,000
2023/02/06 1,045 1,053 1,040 1,044 302,500
2023/02/03 1,041 1,042 1,031 1,034 279,700
2023/02/02 1,060 1,060 1,040 1,040 223,500
2023/02/01 1,059 1,060 1,043 1,051 269,700
2023/01/31 1,035 1,055 1,035 1,052 463,800
2023/01/30 1,037 1,040 1,031 1,032 292,100
2023/01/27 1,051 1,053 1,040 1,040 253,400
2023/01/26 1,054 1,056 1,049 1,051 286,100
2023/01/25 1,051 1,058 1,047 1,051 285,400
2023/01/24 1,042 1,051 1,038 1,050 362,700
2023/01/23 1,036 1,039 1,031 1,035 274,700
2023/01/20 1,027 1,031 1,025 1,029 259,700
2023/01/19 1,025 1,029 1,021 1,023 404,700
2023/01/18 1,012 1,037 1,012 1,036 479,300
2023/01/17 999 1,011 997 1,011 286,000
2023/01/16 1,000 1,001 994 999 600,600
2023/01/13 1,005 1,011 1,002 1,005 622,900
2023/01/12 1,016 1,016 1,008 1,012 336,100
2023/01/11 1,018 1,020 1,008 1,010 487,400
2023/01/10 1,012 1,019 1,007 1,012 392,600
2023/01/06 1,012 1,020 1,011 1,012 378,200
2023/01/05 1,009 1,018 1,001 1,016 420,800
2023/01/04 1,034 1,034 1,005 1,009 621,800

このページの先頭へ