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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,058.0 | 1,061.0 | 1,047.5 | 1,049.5 | -15.0 | -1.4 | 698,500 |
| 5/28 | 1,069.0 | 1,069.0 | 1,060.0 | 1,064.5 | -4.0 | -0.4 | 476,800 |
| 5/27 | 1,068.0 | 1,069.0 | 1,056.5 | 1,068.5 | +0.5 | +0.1 | 463,700 |
| 5/24 | 1,075.0 | 1,079.0 | 1,065.5 | 1,068.0 | -9.5 | -0.9 | 538,700 |
| 5/23 | 1,076.0 | 1,078.0 | 1,069.5 | 1,077.5 | 0 | 0.0 | 365,800 |
| 5/22 | 1,085.5 | 1,086.0 | 1,075.5 | 1,077.5 | -8.5 | -0.8 | 594,800 |
| 5/21 | 1,079.0 | 1,091.0 | 1,077.5 | 1,086.0 | +4.0 | +0.4 | 490,300 |
| 5/20 | 1,088.0 | 1,089.0 | 1,079.0 | 1,082.0 | -8.0 | -0.7 | 624,200 |
| 5/17 | 1,077.0 | 1,091.0 | 1,072.5 | 1,090.0 | +11.0 | +1.0 | 605,600 |
| 5/16 | 1,080.0 | 1,080.0 | 1,065.0 | 1,079.0 | -4.0 | -0.4 | 674,700 |
| 5/15 | 1,095.0 | 1,103.0 | 1,082.5 | 1,083.0 | -8.0 | -0.7 | 777,200 |
| 5/14 | 1,095.0 | 1,099.0 | 1,084.0 | 1,091.0 | +1.5 | +0.1 | 904,200 |
| 5/13 | 1,080.0 | 1,097.5 | 1,069.5 | 1,089.5 | +14.0 | +1.3 | 1,118,700 |
| 5/10 | 1,067.0 | 1,076.0 | 1,066.0 | 1,075.5 | +9.5 | +0.9 | 957,100 |
| 5/9 | 1,063.0 | 1,070.5 | 1,058.5 | 1,066.0 | +11.0 | +1.0 | 1,032,300 |
| 5/8 | 1,058.5 | 1,061.5 | 1,053.0 | 1,055.0 | -1.5 | -0.1 | 963,300 |
| 5/7 | 1,046.5 | 1,063.0 | 1,046.5 | 1,056.5 | +10.5 | +1.0 | 1,136,600 |
| 5/2 | 1,055.5 | 1,057.5 | 1,041.5 | 1,046.0 | -4.0 | -0.4 | 783,600 |
| 5/1 | 1,042.0 | 1,053.5 | 1,040.5 | 1,050.0 | +13.5 | +1.3 | 938,700 |
| 4/30 | 1,038.0 | 1,038.5 | 1,023.5 | 1,036.5 | +9.0 | +0.9 | 935,000 |
| 4/26 | 1,022.5 | 1,027.5 | 1,015.0 | 1,027.5 | +4.0 | +0.4 | 687,400 |
| 4/25 | 1,034.0 | 1,034.5 | 1,022.5 | 1,023.5 | -10.5 | -1.0 | 737,200 |
| 4/24 | 1,025.0 | 1,034.5 | 1,017.5 | 1,034.0 | +10.5 | +1.0 | 1,005,100 |
| 4/23 | 1,022.0 | 1,024.0 | 1,015.0 | 1,023.5 | +8.5 | +0.8 | 1,162,700 |
| 4/22 | 1,014.0 | 1,018.0 | 1,006.5 | 1,015.0 | +15.0 | +1.5 | 781,500 |
| 4/19 | 1,011.5 | 1,012.5 | 996.1 | 1,000.0 | -13.5 | -1.3 | 1,598,200 |
| 4/18 | 1,015.0 | 1,020.5 | 1,009.0 | 1,013.5 | +1.5 | +0.2 | 808,500 |
| 4/17 | 1,021.5 | 1,022.0 | 1,008.0 | 1,012.0 | -9.5 | -0.9 | 1,057,000 |
| 4/16 | 1,016.0 | 1,026.5 | 1,010.5 | 1,021.5 | +0.5 | +0.1 | 1,786,800 |
| 4/15 | 1,024.0 | 1,026.0 | 1,015.0 | 1,021.0 | -6.0 | -0.6 | 901,100 |
▶︎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
