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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,092.5 | 1,103.5 | 1,092.5 | 1,103.5 | +3.5 | +0.3 | 385,500 |
| 7/9 | 1,098.5 | 1,102.0 | 1,090.5 | 1,100.0 | -0.5 | -0.1 | 524,000 |
| 7/8 | 1,100.0 | 1,103.0 | 1,093.5 | 1,100.5 | +2.5 | +0.2 | 379,300 |
| 7/5 | 1,113.5 | 1,115.0 | 1,098.0 | 1,098.0 | -13.0 | -1.2 | 460,200 |
| 7/4 | 1,099.0 | 1,111.0 | 1,097.0 | 1,111.0 | +12.0 | +1.1 | 544,600 |
| 7/3 | 1,091.5 | 1,099.0 | 1,086.5 | 1,099.0 | +6.5 | +0.6 | 402,200 |
| 7/2 | 1,095.0 | 1,095.5 | 1,088.0 | 1,092.5 | -3.5 | -0.3 | 374,300 |
| 7/1 | 1,097.5 | 1,102.5 | 1,091.0 | 1,096.0 | +5.0 | +0.5 | 388,100 |
| 6/28 | 1,090.0 | 1,094.0 | 1,085.5 | 1,091.0 | +2.5 | +0.2 | 536,300 |
| 6/27 | 1,083.5 | 1,091.0 | 1,081.0 | 1,088.5 | 0 | 0.0 | 279,700 |
| 6/26 | 1,094.0 | 1,095.0 | 1,087.0 | 1,088.5 | +2.0 | +0.2 | 450,700 |
| 6/25 | 1,081.0 | 1,091.0 | 1,076.0 | 1,086.5 | +13.0 | +1.2 | 547,400 |
| 6/24 | 1,072.0 | 1,079.5 | 1,065.5 | 1,073.5 | +13.5 | +1.3 | 738,800 |
| 6/21 | 1,056.5 | 1,070.0 | 1,056.5 | 1,060.0 | +4.0 | +0.4 | 1,027,500 |
| 6/20 | 1,061.5 | 1,067.5 | 1,053.0 | 1,056.0 | -5.5 | -0.5 | 276,700 |
| 6/19 | 1,063.5 | 1,065.0 | 1,058.0 | 1,061.5 | -2.5 | -0.2 | 223,600 |
| 6/18 | 1,069.5 | 1,072.0 | 1,063.0 | 1,064.0 | +1.0 | +0.1 | 512,500 |
| 6/17 | 1,062.0 | 1,064.5 | 1,053.0 | 1,063.0 | +4.5 | +0.4 | 543,100 |
| 6/14 | 1,059.0 | 1,068.0 | 1,054.0 | 1,058.5 | -2.5 | -0.2 | 615,500 |
| 6/13 | 1,069.5 | 1,069.5 | 1,058.0 | 1,061.0 | -5.0 | -0.5 | 471,700 |
| 6/12 | 1,066.5 | 1,072.0 | 1,059.0 | 1,066.0 | +10.5 | +1.0 | 522,500 |
| 6/11 | 1,060.0 | 1,076.5 | 1,055.5 | 1,055.5 | -5.0 | -0.5 | 487,600 |
| 6/10 | 1,058.0 | 1,062.5 | 1,053.0 | 1,060.5 | +1.0 | +0.1 | 427,600 |
| 6/7 | 1,059.5 | 1,063.0 | 1,054.0 | 1,059.5 | -0.5 | -0.1 | 374,100 |
| 6/6 | 1,079.0 | 1,080.5 | 1,042.0 | 1,060.0 | -24.0 | -2.2 | 1,290,600 |
| 6/5 | 1,092.0 | 1,094.5 | 1,083.5 | 1,084.0 | -3.0 | -0.3 | 843,900 |
| 6/4 | 1,081.0 | 1,087.0 | 1,076.5 | 1,087.0 | +1.5 | +0.1 | 777,800 |
| 6/3 | 1,073.0 | 1,086.5 | 1,072.0 | 1,085.5 | +26.0 | +2.5 | 657,700 |
| 5/31 | 1,054.5 | 1,060.5 | 1,051.0 | 1,059.5 | +9.5 | +0.9 | 1,103,300 |
| 5/30 | 1,045.5 | 1,051.0 | 1,039.0 | 1,050.0 | +0.5 | +0.1 | 477,300 |
▶︎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
