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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,255.0 | 1,284.5 | 1,253.0 | 1,277.5 | +22.5 | +1.8 | 671,300 |
| 1/31 | 1,244.0 | 1,256.5 | 1,233.0 | 1,255.0 | +3.5 | +0.3 | 471,300 |
| 1/30 | 1,254.5 | 1,259.5 | 1,249.0 | 1,251.5 | +1.5 | +0.1 | 420,200 |
| 1/29 | 1,239.0 | 1,252.0 | 1,230.0 | 1,250.0 | +15.0 | +1.2 | 579,100 |
| 1/26 | 1,225.0 | 1,248.5 | 1,223.5 | 1,235.0 | +10.5 | +0.9 | 759,600 |
| 1/25 | 1,217.5 | 1,232.0 | 1,214.5 | 1,224.5 | +4.5 | +0.4 | 781,500 |
| 1/24 | 1,248.0 | 1,250.0 | 1,215.5 | 1,220.0 | -27.0 | -2.2 | 797,100 |
| 1/23 | 1,245.0 | 1,264.0 | 1,243.0 | 1,247.0 | +4.5 | +0.4 | 796,600 |
| 1/22 | 1,258.5 | 1,266.5 | 1,235.0 | 1,242.5 | -14.0 | -1.1 | 776,600 |
| 1/19 | 1,248.0 | 1,262.5 | 1,248.0 | 1,256.5 | +12.0 | +1.0 | 670,400 |
| 1/18 | 1,235.5 | 1,252.5 | 1,234.5 | 1,244.5 | +9.0 | +0.7 | 712,100 |
| 1/17 | 1,270.0 | 1,275.0 | 1,235.5 | 1,235.5 | -26.5 | -2.1 | 860,400 |
▶︎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
