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
2026/06/19 2,230 2,304 2,216 2,274 945,900
2026/06/18 2,228 2,271 2,199 2,249 838,100
2026/06/17 2,156 2,220 2,107 2,178 1,211,800
2026/06/16 2,066 2,113 2,048 2,107 772,500
2026/06/15 2,179 2,238 2,054 2,086 1,004,900
2026/06/12 2,230 2,238 2,167 2,167 1,044,000
2026/06/11 2,161 2,228 2,156 2,217 965,400
2026/06/10 2,129 2,163 2,104 2,135 628,100
2026/06/09 2,183 2,185 2,104 2,129 793,800
2026/06/08 2,216 2,242 2,137 2,148 683,700
2026/06/05 2,198 2,272 2,175 2,225 775,200
2026/06/04 2,130 2,210 2,075 2,182 972,700
2026/06/03 2,222 2,233 2,085 2,101 942,900
2026/06/02 2,215 2,244 2,185 2,222 1,144,400
2026/06/01 2,194 2,260 2,171 2,230 743,400
2026/05/29 2,250 2,297 2,227 2,227 816,300
2026/05/28 2,182 2,241 2,182 2,238 854,300
2026/05/27 2,097 2,181 2,079 2,170 669,200
2026/05/26 2,051 2,097 2,049 2,097 504,100
2026/05/25 1,986 2,078 1,977 2,050 550,800
2026/05/22 2,010 2,056 1,990 2,008 478,200
2026/05/21 1,939 2,017 1,939 2,003 604,200
2026/05/20 1,880 1,924 1,880 1,922 506,600
2026/05/19 1,862 1,892 1,853 1,872 404,200
2026/05/18 1,823 1,858 1,820 1,826 393,800
2026/05/15 1,818 1,893 1,812 1,823 618,900
2026/05/14 1,760 1,823 1,750 1,820 632,000
2026/05/13 1,821 1,825 1,711 1,735 502,300
2026/05/12 1,808 1,835 1,795 1,811 550,800
2026/05/11 1,799 1,832 1,780 1,819 507,000
2026/05/08 1,834 1,850 1,780 1,810 678,700
2026/05/07 1,750 1,838 1,746 1,833 575,600
2026/05/01 1,745 1,770 1,699 1,735 497,800
2026/04/30 1,760 1,795 1,738 1,770 758,000
2026/04/28 1,753 1,794 1,748 1,794 497,900
2026/04/27 1,762 1,768 1,732 1,753 506,500
2026/04/24 1,823 1,825 1,765 1,780 458,900
2026/04/23 1,822 1,832 1,803 1,825 461,200
2026/04/22 1,835 1,851 1,822 1,848 434,800
2026/04/21 1,871 1,881 1,821 1,837 434,900
2026/04/20 1,845 1,888 1,827 1,875 527,100
2026/04/17 1,848 1,858 1,831 1,838 522,900
2026/04/16 1,787 1,854 1,786 1,846 952,100
2026/04/15 1,750 1,789 1,745 1,788 785,300
2026/04/14 1,739 1,743 1,712 1,740 499,500
2026/04/13 1,731 1,761 1,720 1,748 499,300
2026/04/10 1,786 1,803 1,737 1,745 654,900
2026/04/09 1,777 1,803 1,769 1,775 632,400
2026/04/08 1,758 1,767 1,729 1,766 939,600
2026/04/07 1,705 1,745 1,693 1,736 788,400
2026/04/06 1,675 1,698 1,674 1,693 407,400
2026/04/03 1,620 1,665 1,610 1,665 691,200
2026/03/27 1,600 1,621 1,585 1,620 617,300
2026/03/26 1,602 1,626 1,584 1,603 598,300
2026/03/25 1,603 1,617 1,582 1,594 803,300
2026/03/24 1,540 1,573 1,534 1,570 840,300
2026/03/23 1,536 1,545 1,508 1,518 786,000
2026/03/19 1,495 1,534 1,491 1,529 972,100
2026/03/18 1,480 1,525 1,480 1,525 576,400
2026/03/17 1,457 1,498 1,451 1,486 598,600
2026/03/16 1,428 1,465 1,421 1,449 761,200
2026/03/13 1,422 1,437 1,367 1,400 1,210,900
2026/03/12 1,534 1,534 1,439 1,442 752,100
2026/03/11 1,585 1,585 1,550 1,557 523,600
2026/03/10 1,607 1,609 1,557 1,573 484,100
2026/03/09 1,551 1,581 1,550 1,580 475,000
2026/03/06 1,595 1,621 1,571 1,603 484,700
2026/03/05 1,623 1,656 1,616 1,616 492,200
2026/03/04 1,613 1,629 1,592 1,613 760,100
2026/03/03 1,632 1,649 1,616 1,623 379,600
2026/03/02 1,618 1,658 1,600 1,658 446,100
2026/02/27 1,608 1,638 1,586 1,628 666,500
2026/02/26 1,630 1,638 1,611 1,618 503,500
2026/02/25 1,612 1,624 1,580 1,616 477,500
2026/02/24 1,552 1,611 1,547 1,600 619,200
2026/02/20 1,561 1,573 1,538 1,548 396,400
2026/02/19 1,553 1,581 1,535 1,579 403,900
2026/02/18 1,548 1,576 1,528 1,567 394,600
2026/02/17 1,531 1,552 1,522 1,548 358,200
2026/02/16 1,550 1,567 1,531 1,540 470,600
2026/02/13 1,570 1,590 1,547 1,588 403,700
2026/02/12 1,585 1,614 1,581 1,581 519,300
2026/02/10 1,601 1,626 1,596 1,625 398,800
2026/02/09 1,624 1,625 1,597 1,615 333,600
2026/02/06 1,625 1,632 1,590 1,596 290,000
2026/02/05 1,656 1,665 1,626 1,631 318,500
2026/02/04 1,622 1,630 1,602 1,625 398,700
2026/02/03 1,612 1,645 1,607 1,643 333,100
2026/02/02 1,619 1,620 1,594 1,615 316,700
2026/01/30 1,573 1,601 1,552 1,595 535,000
2026/01/29 1,545 1,561 1,528 1,557 294,600
2026/01/28 1,590 1,600 1,548 1,554 556,600
2026/01/27 1,608 1,609 1,571 1,606 414,000
2026/01/26 1,625 1,637 1,612 1,625 482,800
2026/01/23 1,642 1,657 1,623 1,636 289,000
2026/01/22 1,645 1,657 1,635 1,648 440,400
2026/01/21 1,653 1,663 1,638 1,644 331,400
2026/01/20 1,668 1,682 1,653 1,681 402,300
2026/01/19 1,668 1,706 1,668 1,682 457,200
2026/01/16 1,654 1,665 1,644 1,656 363,000
2026/01/15 1,659 1,682 1,646 1,673 432,200
2026/01/14 1,663 1,693 1,645 1,658 511,000
2026/01/13 1,635 1,673 1,628 1,669 999,300
2026/01/09 1,629 1,643 1,620 1,626 548,900
2026/01/08 1,663 1,663 1,601 1,621 711,100
2026/01/07 1,654 1,679 1,636 1,663 403,100
2026/01/06 1,624 1,667 1,621 1,667 708,500
2026/01/05 1,607 1,621 1,599 1,620 782,100

このページの先頭へ