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
1,221.5
円
(09:33)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,230.0 | 1,230.0 | 1,219.5 | 1,221.5 | +6.0 | +0.5 | 44,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,270.0 | 1,275.0 | 1,235.5 | 1,235.5 | -26.5 | -2.1 | 860,400 |
| 1/16 | 1,285.0 | 1,288.5 | 1,262.0 | 1,262.0 | -16.0 | -1.3 | 801,100 |
| 1/15 | 1,278.0 | 1,286.5 | 1,274.5 | 1,278.0 | -2.0 | -0.2 | 803,900 |
| 1/12 | 1,279.0 | 1,288.0 | 1,269.0 | 1,280.0 | +31.0 | +2.5 | 1,858,200 |
| 1/11 | 1,245.0 | 1,262.0 | 1,228.0 | 1,249.0 | +17.0 | +1.4 | 1,136,300 |
| 1/10 | 1,229.5 | 1,239.0 | 1,222.0 | 1,232.0 | +12.5 | +1.0 | 673,900 |
| 1/9 | 1,234.5 | 1,250.5 | 1,207.0 | 1,219.5 | -7.0 | -0.6 | 822,700 |
| 1/5 | 1,235.5 | 1,241.5 | 1,226.5 | 1,226.5 | -2.0 | -0.2 | 676,700 |
| 1/4 | 1,239.0 | 1,239.0 | 1,220.5 | 1,228.5 | -10.5 | -0.9 | 618,000 |
| 12/29 | 1,239.5 | 1,248.0 | 1,230.0 | 1,239.0 | -1.0 | -0.1 | 563,500 |
| 12/28 | 1,238.0 | 1,247.0 | 1,235.0 | 1,240.0 | -13.0 | -1.0 | 331,900 |
| 12/27 | 1,243.0 | 1,258.0 | 1,241.5 | 1,253.0 | +18.0 | +1.5 | 468,200 |
| 12/26 | 1,250.0 | 1,251.5 | 1,228.0 | 1,235.0 | -5.5 | -0.4 | 340,900 |
| 12/25 | 1,250.0 | 1,250.0 | 1,216.5 | 1,240.5 | -5.5 | -0.4 | 388,800 |
| 12/22 | 1,236.0 | 1,250.5 | 1,229.5 | 1,246.0 | +6.5 | +0.5 | 498,400 |
| 12/21 | 1,239.5 | 1,245.5 | 1,229.5 | 1,239.5 | +8.0 | +0.7 | 684,000 |
| 12/20 | 1,208.5 | 1,237.0 | 1,208.0 | 1,231.5 | +31.0 | +2.6 | 656,400 |
| 12/19 | 1,200.0 | 1,203.0 | 1,185.5 | 1,200.5 | +5.5 | +0.5 | 369,400 |
| 12/18 | 1,183.0 | 1,200.5 | 1,179.5 | 1,195.0 | +7.0 | +0.6 | 515,300 |
| 12/15 | 1,200.0 | 1,203.0 | 1,181.5 | 1,188.0 | -15.0 | -1.3 | 896,200 |
| 12/14 | 1,212.5 | 1,217.5 | 1,194.5 | 1,203.0 | -6.0 | -0.5 | 611,900 |
| 12/13 | 1,227.5 | 1,228.5 | 1,206.5 | 1,209.0 | -12.5 | -1.0 | 555,800 |
| 12/12 | 1,234.5 | 1,243.5 | 1,216.0 | 1,221.5 | -4.5 | -0.4 | 550,600 |
| 12/11 | 1,216.5 | 1,233.5 | 1,214.5 | 1,226.0 | +14.5 | +1.2 | 609,100 |
| 12/8 | 1,203.5 | 1,211.5 | 1,201.0 | 1,211.5 | -3.0 | -0.3 | 857,700 |
| 12/7 | 1,220.0 | 1,226.0 | 1,202.0 | 1,214.5 | -19.5 | -1.6 | 562,700 |
| 12/6 | 1,212.0 | 1,235.0 | 1,208.5 | 1,234.0 | +22.0 | +1.8 | 579,300 |
| 12/5 | 1,203.5 | 1,216.5 | 1,203.0 | 1,212.0 | +4.0 | +0.3 | 470,900 |
| 12/4 | 1,197.0 | 1,214.5 | 1,189.0 | 1,208.0 | +4.5 | +0.4 | 448,000 |
| 12/1 | 1,230.0 | 1,234.0 | 1,203.5 | 1,203.5 | -11.5 | -1.0 | 505,800 |
▶︎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
