！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
1,044.3
円
(21:45)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,055.5 | 1,057.5 | 1,041.5 | 1,046.0 | -4.0 | -0.4 | 783,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,103.0 | 1,121.0 | 1,083.5 | 1,117.5 | +7.5 | +0.7 | 1,551,000 |
| 3/11 | 1,133.0 | 1,137.0 | 1,100.5 | 1,110.0 | -23.5 | -2.1 | 1,872,200 |
| 3/8 | 1,130.0 | 1,151.0 | 1,128.5 | 1,133.5 | -14.0 | -1.2 | 2,153,600 |
| 3/7 | 1,184.0 | 1,193.0 | 1,139.0 | 1,147.5 | -31.5 | -2.7 | 2,330,100 |
| 3/6 | 1,191.5 | 1,195.0 | 1,171.5 | 1,179.0 | -21.0 | -1.8 | 2,661,500 |
| 3/5 | 1,241.0 | 1,263.0 | 1,189.0 | 1,200.0 | -48.0 | -3.9 | 2,914,000 |
| 3/4 | 1,257.0 | 1,264.5 | 1,226.0 | 1,248.0 | -1.5 | -0.1 | 909,500 |
| 3/1 | 1,259.0 | 1,262.5 | 1,244.0 | 1,249.5 | -5.0 | -0.4 | 1,479,600 |
| 2/29 | 1,227.5 | 1,259.0 | 1,221.0 | 1,254.5 | +34.5 | +2.8 | 1,259,300 |
| 2/28 | 1,209.5 | 1,226.0 | 1,205.0 | 1,220.0 | +8.0 | +0.7 | 726,400 |
| 2/27 | 1,204.0 | 1,212.0 | 1,192.0 | 1,212.0 | +3.5 | +0.3 | 1,068,200 |
| 2/26 | 1,216.0 | 1,222.5 | 1,202.0 | 1,208.5 | -8.0 | -0.7 | 674,200 |
| 2/22 | 1,205.0 | 1,228.5 | 1,205.0 | 1,216.5 | +11.5 | +1.0 | 826,300 |
| 2/21 | 1,200.0 | 1,206.5 | 1,195.0 | 1,205.0 | +12.0 | +1.0 | 690,500 |
| 2/20 | 1,188.0 | 1,198.5 | 1,185.5 | 1,193.0 | +6.0 | +0.5 | 528,600 |
| 2/19 | 1,171.5 | 1,195.5 | 1,170.0 | 1,187.0 | +18.0 | +1.5 | 767,600 |
| 2/16 | 1,169.0 | 1,181.0 | 1,160.5 | 1,169.0 | +9.5 | +0.8 | 1,145,400 |
| 2/15 | 1,194.0 | 1,194.0 | 1,133.0 | 1,159.5 | -56.5 | -4.7 | 1,747,500 |
| 2/14 | 1,258.0 | 1,258.0 | 1,215.5 | 1,216.0 | -43.0 | -3.4 | 1,014,600 |
| 2/13 | 1,246.5 | 1,265.0 | 1,226.0 | 1,259.0 | +16.0 | +1.3 | 725,100 |
| 2/9 | 1,232.5 | 1,256.5 | 1,225.0 | 1,243.0 | +17.5 | +1.4 | 1,037,000 |
| 2/8 | 1,228.5 | 1,233.5 | 1,215.5 | 1,225.5 | -4.0 | -0.3 | 856,600 |
| 2/7 | 1,233.0 | 1,242.5 | 1,219.0 | 1,229.5 | -7.5 | -0.6 | 754,700 |
| 2/6 | 1,252.0 | 1,255.0 | 1,234.0 | 1,237.0 | -22.0 | -1.8 | 821,200 |
| 2/5 | 1,282.0 | 1,290.0 | 1,258.5 | 1,259.0 | -17.0 | -1.3 | 848,900 |
| 2/2 | 1,279.0 | 1,285.0 | 1,267.5 | 1,276.0 | -1.5 | -0.1 | 905,700 |
▶︎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