！決算発表予定日 2024/05/10
2531東証P貸借
業種 食料品
宝ホールディングス 株価時系列データ
PTS
1,030.1
円
(09:57)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,324.0 (23/08/09) | 996.1 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,290.0 (24/02/05) | 996.1 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,034.0 | 1,034.5 | 1,030.0 | 1,030.5 | -3.5 | -0.3 | 157,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,025.0 | 1,034.5 | 1,017.5 | 1,034.0 | +10.5 | +1.0 | 1,005,100 |
| 4/23 | 1,022.0 | 1,024.0 | 1,015.0 | 1,023.5 | +8.5 | +0.8 | 1,162,700 |
| 4/22 | 1,014.0 | 1,018.0 | 1,006.5 | 1,015.0 | +15.0 | +1.5 | 781,500 |
| 4/19 | 1,011.5 | 1,012.5 | 996.1 | 1,000.0 | -13.5 | -1.3 | 1,598,200 |
| 4/18 | 1,015.0 | 1,020.5 | 1,009.0 | 1,013.5 | +1.5 | +0.2 | 808,500 |
| 4/17 | 1,021.5 | 1,022.0 | 1,008.0 | 1,012.0 | -9.5 | -0.9 | 1,057,000 |
| 4/16 | 1,016.0 | 1,026.5 | 1,010.5 | 1,021.5 | +0.5 | +0.1 | 1,786,800 |
| 4/15 | 1,024.0 | 1,026.0 | 1,015.0 | 1,021.0 | -6.0 | -0.6 | 901,100 |
| 4/12 | 1,037.5 | 1,042.0 | 1,021.0 | 1,027.0 | -5.0 | -0.5 | 1,042,900 |
| 4/11 | 1,032.0 | 1,034.5 | 1,024.5 | 1,032.0 | -8.0 | -0.8 | 803,600 |
| 4/10 | 1,038.5 | 1,042.5 | 1,034.5 | 1,040.0 | 0 | 0.0 | 868,300 |
| 4/9 | 1,042.5 | 1,047.0 | 1,036.5 | 1,040.0 | +2.0 | +0.2 | 735,200 |
| 4/8 | 1,038.0 | 1,047.5 | 1,032.5 | 1,038.0 | +5.5 | +0.5 | 891,100 |
| 4/5 | 1,039.5 | 1,043.0 | 1,022.0 | 1,032.5 | -4.0 | -0.4 | 1,430,200 |
| 4/4 | 1,038.0 | 1,046.5 | 1,034.0 | 1,036.5 | +4.0 | +0.4 | 1,023,500 |
| 4/3 | 1,032.0 | 1,044.5 | 1,029.5 | 1,032.5 | +4.0 | +0.4 | 1,805,800 |
| 4/2 | 1,060.5 | 1,067.0 | 1,022.5 | 1,028.5 | -29.5 | -2.8 | 2,119,000 |
| 4/1 | 1,076.0 | 1,084.0 | 1,058.0 | 1,058.0 | -12.5 | -1.2 | 1,905,100 |
| 3/29 | 1,085.5 | 1,115.0 | 1,054.0 | 1,070.5 | -16.5 | -1.5 | 21,782,500 |
| 3/28 | 1,100.0 | 1,105.0 | 1,082.5 | 1,087.0 | -41.5 | -3.7 | 2,247,700 |
| 3/27 | 1,115.0 | 1,134.0 | 1,112.5 | 1,128.5 | +15.0 | +1.4 | 1,913,100 |
| 3/26 | 1,113.0 | 1,117.5 | 1,101.0 | 1,113.5 | -0.5 | +0.0 | 1,881,400 |
| 3/25 | 1,118.0 | 1,129.0 | 1,113.5 | 1,114.0 | -8.5 | -0.8 | 1,814,800 |
| 3/22 | 1,101.5 | 1,127.0 | 1,094.5 | 1,122.5 | +20.0 | +1.8 | 2,029,900 |
| 3/21 | 1,116.5 | 1,117.5 | 1,098.0 | 1,102.5 | -7.5 | -0.7 | 2,118,700 |
| 3/19 | 1,109.5 | 1,111.5 | 1,097.0 | 1,110.0 | -4.0 | -0.4 | 1,660,100 |
| 3/18 | 1,109.0 | 1,115.0 | 1,102.0 | 1,114.0 | +10.0 | +0.9 | 1,203,700 |
| 3/15 | 1,100.0 | 1,106.5 | 1,090.5 | 1,104.0 | -1.5 | -0.1 | 1,285,300 |
| 3/14 | 1,120.5 | 1,121.0 | 1,098.0 | 1,105.5 | -10.0 | -0.9 | 1,439,100 |
| 3/13 | 1,119.0 | 1,123.5 | 1,105.5 | 1,115.5 | -2.0 | -0.2 | 1,684,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて