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
1,210.6
円
(22:23)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,230.0 | 1,231.0 | 1,214.5 | 1,215.5 | -12.5 | -1.0 | 302,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,249.0 | 1,258.5 | 1,245.5 | 1,252.0 | -4.0 | -0.3 | 523,200 |
| 10/7 | 1,249.0 | 1,258.5 | 1,237.5 | 1,256.0 | +17.0 | +1.4 | 728,000 |
| 10/4 | 1,233.0 | 1,249.0 | 1,231.5 | 1,239.0 | +6.5 | +0.5 | 597,300 |
| 10/3 | 1,237.5 | 1,245.0 | 1,225.5 | 1,232.5 | +6.0 | +0.5 | 469,000 |
| 10/2 | 1,225.5 | 1,244.5 | 1,223.5 | 1,226.5 | -0.5 | +0.0 | 538,900 |
| 10/1 | 1,220.0 | 1,228.5 | 1,212.0 | 1,227.0 | +10.0 | +0.8 | 344,600 |
| 9/30 | 1,194.0 | 1,228.5 | 1,194.0 | 1,217.0 | -2.5 | -0.2 | 683,400 |
| 9/27 | 1,210.0 | 1,222.0 | 1,201.0 | 1,219.5 | +11.5 | +1.0 | 465,400 |
| 9/26 | 1,194.0 | 1,208.0 | 1,190.0 | 1,208.0 | +19.0 | +1.6 | 803,100 |
| 9/25 | 1,184.0 | 1,189.0 | 1,167.0 | 1,189.0 | -6.0 | -0.5 | 453,900 |
| 9/24 | 1,179.0 | 1,196.0 | 1,177.0 | 1,195.0 | +19.0 | +1.6 | 470,500 |
| 9/20 | 1,176.0 | 1,188.5 | 1,173.5 | 1,176.0 | +1.5 | +0.1 | 853,800 |
| 9/19 | 1,167.5 | 1,179.5 | 1,163.0 | 1,174.5 | +11.0 | +1.0 | 484,800 |
| 9/18 | 1,155.5 | 1,166.0 | 1,152.0 | 1,163.5 | +7.0 | +0.6 | 438,800 |
| 9/17 | 1,160.0 | 1,165.0 | 1,141.0 | 1,156.5 | +1.0 | +0.1 | 509,800 |
| 9/13 | 1,155.0 | 1,159.5 | 1,148.0 | 1,155.5 | 0 | 0.0 | 460,600 |
| 9/12 | 1,155.0 | 1,161.5 | 1,149.0 | 1,155.5 | +16.0 | +1.4 | 340,400 |
| 9/11 | 1,154.5 | 1,155.5 | 1,134.5 | 1,139.5 | -20.0 | -1.7 | 433,700 |
| 9/10 | 1,154.0 | 1,165.0 | 1,150.5 | 1,159.5 | +7.5 | +0.7 | 334,000 |
| 9/9 | 1,148.5 | 1,157.0 | 1,144.5 | 1,152.0 | -7.0 | -0.6 | 382,800 |
| 9/6 | 1,158.0 | 1,161.0 | 1,153.5 | 1,159.0 | +7.0 | +0.6 | 329,500 |
| 9/5 | 1,152.0 | 1,159.0 | 1,146.5 | 1,152.0 | 0 | 0.0 | 288,700 |
| 9/4 | 1,146.0 | 1,158.5 | 1,143.5 | 1,152.0 | -0.5 | +0.0 | 569,000 |
| 9/3 | 1,133.5 | 1,152.5 | 1,132.5 | 1,152.5 | +19.5 | +1.7 | 347,700 |
| 9/2 | 1,137.5 | 1,141.5 | 1,125.0 | 1,133.0 | -7.0 | -0.6 | 314,300 |
| 8/30 | 1,143.5 | 1,145.0 | 1,135.0 | 1,140.0 | -4.5 | -0.4 | 360,100 |
| 8/29 | 1,148.5 | 1,150.0 | 1,141.0 | 1,144.5 | -4.0 | -0.4 | 321,300 |
| 8/28 | 1,145.0 | 1,151.5 | 1,143.0 | 1,148.5 | +5.0 | +0.4 | 450,200 |
| 8/27 | 1,140.0 | 1,146.5 | 1,133.5 | 1,143.5 | +9.0 | +0.8 | 297,900 |
| 8/26 | 1,130.0 | 1,134.5 | 1,122.5 | 1,134.5 | +8.0 | +0.7 | 281,400 |
▶︎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
