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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,185.0 | 1,249.5 | 1,169.0 | 1,215.5 | +13.0 | +1.1 | 6,174,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,220.0 | 1,261.5 | 1,185.5 | 1,202.5 | -14.5 | -1.2 | 9,901,300 |
| 24/09 | 1,137.5 | 1,228.5 | 1,125.0 | 1,217.0 | +77.0 | +6.8 | 8,964,200 |
| 24/08 | 1,128.0 | 1,151.5 | 1,004.0 | 1,140.0 | -5.0 | -0.4 | 13,143,000 |
| 24/07 | 1,097.5 | 1,148.5 | 1,086.5 | 1,145.0 | +54.0 | +5.0 | 10,786,700 |
| 24/06 | 1,073.0 | 1,095.0 | 1,042.0 | 1,091.0 | +31.5 | +3.0 | 11,605,300 |
| 24/05 | 1,042.0 | 1,103.0 | 1,039.0 | 1,059.5 | +23.0 | +2.2 | 15,725,400 |
| 24/04 | 1,076.0 | 1,084.0 | 996.1 | 1,036.5 | -34.0 | -3.2 | 24,085,200 |
| 24/03 | 1,259.0 | 1,264.5 | 1,054.0 | 1,070.5 | -184.0 | -14.7 | 56,932,700 |
| 24/02 | 1,255.0 | 1,290.0 | 1,133.0 | 1,254.5 | -0.5 | +0.0 | 17,069,100 |
| 24/01 | 1,239.0 | 1,288.5 | 1,207.0 | 1,255.0 | +16.0 | +1.3 | 15,015,700 |
| 23/12 | 1,230.0 | 1,258.0 | 1,179.5 | 1,239.0 | +24.0 | +2.0 | 11,464,800 |
| 23/11 | 1,276.0 | 1,295.0 | 1,152.0 | 1,215.0 | -36.0 | -2.9 | 13,446,300 |
| 23/10 | 1,201.5 | 1,272.0 | 1,161.0 | 1,251.0 | +50.0 | +4.2 | 11,479,500 |
| 23/09 | 1,255.5 | 1,296.0 | 1,193.0 | 1,201.0 | -56.5 | -4.5 | 12,381,200 |
| 23/08 | 1,252.0 | 1,324.0 | 1,222.5 | 1,257.5 | +6.0 | +0.5 | 11,374,600 |
| 23/07 | 1,170.0 | 1,257.0 | 1,127.0 | 1,251.5 | +83.0 | +7.1 | 11,122,000 |
| 23/06 | 1,025.0 | 1,169.0 | 1,022.0 | 1,168.5 | +145.5 | +14.2 | 12,656,900 |
| 23/05 | 1,071.0 | 1,090.0 | 1,023.0 | 1,023.0 | -46.0 | -4.3 | 9,973,900 |
| 23/04 | 1,027.0 | 1,069.0 | 1,020.0 | 1,069.0 | +47.0 | +4.6 | 9,941,800 |
| 23/03 | 1,064.0 | 1,092.0 | 1,015.0 | 1,022.0 | -53.0 | -4.9 | 15,783,200 |
| 23/02 | 1,059.0 | 1,092.0 | 1,018.0 | 1,075.0 | +23.0 | +2.2 | 7,797,700 |
| 23/01 | 1,034.0 | 1,058.0 | 994.0 | 1,052.0 | +7.0 | +0.7 | 7,508,300 |
| 22/12 | 1,086.0 | 1,086.0 | 1,014.0 | 1,045.0 | -23.0 | -2.2 | 9,221,300 |
| 22/11 | 1,040.0 | 1,104.0 | 1,004.0 | 1,068.0 | +32.0 | +3.1 | 10,505,900 |
| 22/10 | 1,044.0 | 1,097.0 | 1,013.0 | 1,036.0 | -21.0 | -2.0 | 10,560,100 |
| 22/09 | 1,055.0 | 1,104.0 | 1,021.0 | 1,057.0 | -3.0 | -0.3 | 12,139,400 |
| 22/08 | 1,079.0 | 1,114.0 | 1,035.0 | 1,060.0 | -14.0 | -1.3 | 12,926,000 |
| 22/07 | 1,010.0 | 1,077.0 | 987.0 | 1,074.0 | +69.0 | +6.9 | 10,529,200 |
| 22/06 | 950.0 | 1,024.0 | 929.0 | 1,005.0 | +48.0 | +5.0 | 13,429,300 |
| 22/05 | 1,087.0 | 1,093.0 | 918.0 | 957.0 | -139.0 | -12.7 | 14,225,800 |
▶︎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
