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
1,254.1
円
取引時間外
(22:29)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,290.0 (24/02/05) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,230.0 | 1,258.5 | 1,225.5 | 1,258.0 | +33.5 | +2.7 | 328,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,199.0 | 1,231.0 | 1,196.5 | 1,216.5 | +17.0 | +1.4 | 576,600 |
| 10/19 | 1,200.0 | 1,216.5 | 1,187.5 | 1,199.5 | -18.5 | -1.5 | 316,900 |
| 10/18 | 1,232.5 | 1,238.0 | 1,214.5 | 1,218.0 | -8.0 | -0.7 | 437,900 |
| 10/17 | 1,225.5 | 1,239.0 | 1,220.5 | 1,226.0 | +13.0 | +1.1 | 443,700 |
| 10/16 | 1,226.5 | 1,229.0 | 1,210.0 | 1,213.0 | -23.5 | -1.9 | 358,600 |
| 10/13 | 1,252.0 | 1,255.0 | 1,233.5 | 1,236.5 | -31.5 | -2.5 | 651,300 |
| 10/12 | 1,254.5 | 1,272.0 | 1,249.0 | 1,268.0 | +21.5 | +1.7 | 574,300 |
| 10/11 | 1,263.0 | 1,264.0 | 1,242.0 | 1,246.5 | -12.5 | -1.0 | 449,000 |
| 10/10 | 1,257.0 | 1,268.0 | 1,244.5 | 1,259.0 | +17.5 | +1.4 | 568,000 |
| 10/6 | 1,213.0 | 1,248.0 | 1,208.0 | 1,241.5 | +32.5 | +2.7 | 841,700 |
| 10/5 | 1,172.5 | 1,209.5 | 1,170.5 | 1,209.0 | +43.5 | +3.7 | 638,700 |
| 10/4 | 1,166.0 | 1,179.0 | 1,161.0 | 1,165.5 | -11.0 | -0.9 | 779,200 |
| 10/3 | 1,198.0 | 1,206.5 | 1,175.5 | 1,176.5 | -22.5 | -1.9 | 692,800 |
| 10/2 | 1,201.5 | 1,233.0 | 1,199.0 | 1,199.0 | -2.0 | -0.2 | 744,100 |
| 9/29 | 1,226.0 | 1,232.0 | 1,193.0 | 1,201.0 | -25.5 | -2.1 | 1,277,400 |
| 9/28 | 1,223.0 | 1,242.0 | 1,217.0 | 1,226.5 | +1.0 | +0.1 | 737,300 |
| 9/27 | 1,211.5 | 1,225.5 | 1,205.5 | 1,225.5 | +13.5 | +1.1 | 694,300 |
| 9/26 | 1,210.0 | 1,222.5 | 1,205.0 | 1,212.0 | -1.0 | -0.1 | 497,000 |
| 9/25 | 1,216.5 | 1,224.0 | 1,210.0 | 1,213.0 | 0 | 0.0 | 350,700 |
| 9/22 | 1,209.5 | 1,225.5 | 1,208.0 | 1,213.0 | -10.5 | -0.9 | 468,500 |
| 9/21 | 1,231.0 | 1,241.0 | 1,217.0 | 1,223.5 | -15.0 | -1.2 | 525,200 |
| 9/20 | 1,255.5 | 1,257.5 | 1,237.0 | 1,238.5 | -18.5 | -1.5 | 612,100 |
| 9/19 | 1,279.0 | 1,279.0 | 1,254.5 | 1,257.0 | -22.0 | -1.7 | 561,100 |
| 9/15 | 1,290.0 | 1,296.0 | 1,274.0 | 1,279.0 | +1.5 | +0.1 | 903,700 |
| 9/14 | 1,265.0 | 1,280.0 | 1,260.0 | 1,277.5 | +20.5 | +1.6 | 687,300 |
| 9/13 | 1,246.0 | 1,261.0 | 1,243.0 | 1,257.0 | +8.0 | +0.6 | 486,300 |
| 9/12 | 1,248.0 | 1,253.0 | 1,242.0 | 1,249.0 | +7.0 | +0.6 | 428,300 |
| 9/11 | 1,250.0 | 1,255.5 | 1,234.5 | 1,242.0 | -4.5 | -0.4 | 460,100 |
| 9/8 | 1,261.5 | 1,266.5 | 1,236.0 | 1,246.5 | -0.5 | +0.0 | 929,100 |
| 9/7 | 1,249.5 | 1,259.5 | 1,237.5 | 1,247.0 | 0 | 0.0 | 506,000 |
▶︎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
