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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,127.5 | 1,132.5 | 1,116.0 | 1,126.5 | +6.0 | +0.5 | 340,800 |
| 8/22 | 1,116.0 | 1,124.0 | 1,111.0 | 1,120.5 | +14.5 | +1.3 | 291,100 |
| 8/21 | 1,111.5 | 1,120.0 | 1,103.5 | 1,106.0 | -5.5 | -0.5 | 254,000 |
| 8/20 | 1,111.5 | 1,113.0 | 1,102.0 | 1,111.5 | +13.5 | +1.2 | 397,100 |
| 8/19 | 1,103.0 | 1,104.5 | 1,097.0 | 1,098.0 | -7.5 | -0.7 | 346,900 |
| 8/16 | 1,100.0 | 1,108.0 | 1,090.5 | 1,105.5 | +14.0 | +1.3 | 330,800 |
| 8/15 | 1,079.5 | 1,095.0 | 1,079.0 | 1,091.5 | +12.0 | +1.1 | 541,400 |
| 8/14 | 1,087.0 | 1,090.0 | 1,070.0 | 1,079.5 | +1.5 | +0.1 | 598,000 |
| 8/13 | 1,067.0 | 1,081.5 | 1,053.0 | 1,078.0 | +9.0 | +0.8 | 907,100 |
| 8/9 | 1,096.5 | 1,097.0 | 1,042.5 | 1,069.0 | -25.0 | -2.3 | 1,531,300 |
| 8/8 | 1,074.0 | 1,117.0 | 1,074.0 | 1,094.0 | +11.0 | +1.0 | 633,600 |
| 8/7 | 1,068.5 | 1,109.0 | 1,067.0 | 1,083.0 | 0 | 0.0 | 852,700 |
| 8/6 | 1,065.5 | 1,100.5 | 1,056.5 | 1,083.0 | +67.0 | +6.6 | 1,522,600 |
| 8/5 | 1,063.0 | 1,070.0 | 1,004.0 | 1,016.0 | -76.5 | -7.0 | 1,382,600 |
| 8/2 | 1,108.5 | 1,113.0 | 1,086.5 | 1,092.5 | -25.5 | -2.3 | 925,400 |
| 8/1 | 1,128.0 | 1,128.0 | 1,113.5 | 1,118.0 | -27.0 | -2.4 | 576,700 |
| 7/31 | 1,120.0 | 1,145.0 | 1,115.0 | 1,145.0 | +23.5 | +2.1 | 1,165,000 |
| 7/30 | 1,127.5 | 1,128.0 | 1,113.5 | 1,121.5 | -6.5 | -0.6 | 467,300 |
| 7/29 | 1,127.5 | 1,130.0 | 1,119.0 | 1,128.0 | +9.5 | +0.9 | 520,200 |
| 7/26 | 1,125.5 | 1,129.5 | 1,113.5 | 1,118.5 | -4.0 | -0.4 | 508,900 |
| 7/25 | 1,109.5 | 1,128.0 | 1,105.0 | 1,122.5 | +7.5 | +0.7 | 774,200 |
| 7/24 | 1,126.0 | 1,127.0 | 1,115.0 | 1,115.0 | -13.5 | -1.2 | 421,100 |
| 7/23 | 1,125.0 | 1,129.0 | 1,118.5 | 1,128.5 | +3.5 | +0.3 | 332,200 |
| 7/22 | 1,129.0 | 1,129.0 | 1,119.5 | 1,125.0 | -1.0 | -0.1 | 330,600 |
| 7/19 | 1,136.0 | 1,136.0 | 1,121.0 | 1,126.0 | -12.5 | -1.1 | 355,300 |
| 7/18 | 1,137.0 | 1,148.5 | 1,133.5 | 1,138.5 | +3.5 | +0.3 | 454,900 |
| 7/17 | 1,125.0 | 1,135.0 | 1,124.0 | 1,135.0 | +11.0 | +1.0 | 421,300 |
| 7/16 | 1,127.5 | 1,129.0 | 1,119.5 | 1,124.0 | -1.5 | -0.1 | 393,300 |
| 7/12 | 1,119.5 | 1,133.5 | 1,117.0 | 1,125.5 | +5.5 | +0.5 | 564,800 |
| 7/11 | 1,110.0 | 1,120.0 | 1,108.0 | 1,120.0 | +16.5 | +1.5 | 619,400 |
▶︎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
