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
1,254.1
円
(22:29)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,230.0 | 1,258.5 | 1,225.5 | 1,258.0 | +33.5 | +2.7 | 328,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/30 | 1,183.5 | 1,219.5 | 1,181.5 | 1,215.0 | +23.5 | +2.0 | 797,900 |
| 11/29 | 1,188.0 | 1,194.5 | 1,183.0 | 1,191.5 | +3.0 | +0.3 | 374,300 |
| 11/28 | 1,192.0 | 1,193.0 | 1,176.5 | 1,188.5 | -3.5 | -0.3 | 543,900 |
| 11/27 | 1,202.5 | 1,202.5 | 1,182.0 | 1,192.0 | +4.0 | +0.3 | 415,400 |
| 11/24 | 1,222.0 | 1,224.5 | 1,188.0 | 1,188.0 | -26.0 | -2.1 | 667,700 |
| 11/22 | 1,181.5 | 1,216.5 | 1,176.0 | 1,214.0 | +32.5 | +2.8 | 675,400 |
| 11/21 | 1,164.0 | 1,185.5 | 1,152.0 | 1,181.5 | +18.5 | +1.6 | 741,700 |
| 11/20 | 1,199.0 | 1,203.0 | 1,162.0 | 1,163.0 | -37.0 | -3.1 | 801,300 |
| 11/17 | 1,182.5 | 1,202.5 | 1,182.5 | 1,200.0 | +12.0 | +1.0 | 446,000 |
| 11/16 | 1,220.5 | 1,226.5 | 1,188.0 | 1,188.0 | -36.5 | -3.0 | 539,900 |
| 11/15 | 1,208.0 | 1,234.0 | 1,206.5 | 1,224.5 | +19.5 | +1.6 | 717,800 |
| 11/14 | 1,217.0 | 1,219.5 | 1,202.0 | 1,205.0 | -0.5 | +0.0 | 644,600 |
| 11/13 | 1,238.0 | 1,240.5 | 1,204.0 | 1,205.5 | -19.0 | -1.6 | 742,500 |
| 11/10 | 1,195.0 | 1,228.0 | 1,182.5 | 1,224.5 | -55.5 | -4.3 | 1,464,500 |
| 11/9 | 1,282.0 | 1,287.0 | 1,268.5 | 1,280.0 | -2.0 | -0.2 | 716,200 |
| 11/8 | 1,277.5 | 1,285.0 | 1,265.5 | 1,282.0 | +22.0 | +1.8 | 956,200 |
| 11/7 | 1,270.0 | 1,288.0 | 1,258.0 | 1,260.0 | -10.5 | -0.8 | 477,600 |
| 11/6 | 1,288.0 | 1,295.0 | 1,266.0 | 1,270.5 | +10.5 | +0.8 | 664,500 |
| 11/2 | 1,289.0 | 1,290.0 | 1,257.0 | 1,260.0 | -13.0 | -1.0 | 501,500 |
| 11/1 | 1,276.0 | 1,280.0 | 1,263.5 | 1,273.0 | +22.0 | +1.8 | 557,400 |
| 10/31 | 1,220.0 | 1,256.0 | 1,220.0 | 1,251.0 | +25.0 | +2.0 | 544,200 |
| 10/30 | 1,219.5 | 1,226.0 | 1,207.5 | 1,226.0 | -7.5 | -0.6 | 500,100 |
| 10/27 | 1,222.0 | 1,235.0 | 1,210.0 | 1,233.5 | +12.0 | +1.0 | 601,600 |
| 10/26 | 1,205.0 | 1,225.5 | 1,203.0 | 1,221.5 | +5.0 | +0.4 | 476,700 |
| 10/25 | 1,231.5 | 1,236.5 | 1,211.5 | 1,216.5 | -2.5 | -0.2 | 309,700 |
| 10/24 | 1,219.0 | 1,224.5 | 1,194.5 | 1,219.0 | +4.5 | +0.4 | 555,500 |
| 10/23 | 1,217.0 | 1,221.0 | 1,204.5 | 1,214.5 | -2.0 | -0.2 | 418,900 |
▶︎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
