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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,096.0 | 1,114.0 | 1,025.0 | 1,096.0 | -5.0 | -0.5 | 10,305,600 |
| 22/03 | 1,139.0 | 1,180.0 | 1,058.0 | 1,101.0 | -40.0 | -3.5 | 13,314,300 |
| 22/02 | 1,108.0 | 1,187.0 | 1,102.0 | 1,141.0 | +35.0 | +3.2 | 9,599,500 |
| 22/01 | 1,233.0 | 1,255.0 | 1,067.0 | 1,106.0 | -115.0 | -9.4 | 10,530,200 |
| 21/12 | 1,206.0 | 1,282.0 | 1,180.0 | 1,221.0 | +1.0 | +0.1 | 10,170,200 |
| 21/11 | 1,590.0 | 1,629.0 | 1,216.0 | 1,220.0 | -337.0 | -21.6 | 9,536,700 |
| 21/10 | 1,628.0 | 1,628.0 | 1,507.0 | 1,557.0 | -62.0 | -3.8 | 11,269,200 |
| 21/09 | 1,440.0 | 1,642.0 | 1,432.0 | 1,619.0 | +194.0 | +13.6 | 11,999,600 |
| 21/08 | 1,281.0 | 1,479.0 | 1,269.0 | 1,425.0 | +154.0 | +12.1 | 11,464,100 |
| 21/07 | 1,387.0 | 1,396.0 | 1,268.0 | 1,271.0 | -114.0 | -8.2 | 8,115,200 |
| 21/06 | 1,463.0 | 1,532.0 | 1,349.0 | 1,385.0 | -65.0 | -4.5 | 10,327,100 |
| 21/05 | 1,405.0 | 1,505.0 | 1,360.0 | 1,450.0 | +41.0 | +2.9 | 8,689,800 |
| 21/04 | 1,502.0 | 1,543.0 | 1,387.0 | 1,409.0 | -98.0 | -6.5 | 8,079,200 |
| 21/03 | 1,468.0 | 1,568.0 | 1,427.0 | 1,507.0 | +80.0 | +5.6 | 16,677,000 |
| 21/02 | 1,219.0 | 1,675.0 | 1,219.0 | 1,427.0 | +209.0 | +17.2 | 12,473,000 |
| 21/01 | 1,291.0 | 1,303.0 | 1,214.0 | 1,218.0 | -71.0 | -5.5 | 5,851,500 |
| 20/12 | 1,202.0 | 1,297.0 | 1,202.0 | 1,289.0 | +90.0 | +7.5 | 8,607,100 |
| 20/11 | 1,052.0 | 1,266.0 | 1,051.0 | 1,199.0 | +149.0 | +14.2 | 11,413,300 |
| 20/10 | 1,176.0 | 1,180.0 | 1,043.0 | 1,050.0 | -116.0 | -10.0 | 12,083,900 |
| 20/09 | 1,000.0 | 1,185.0 | 983.0 | 1,166.0 | +173.0 | +17.4 | 15,436,500 |
| 20/08 | 905.0 | 1,031.0 | 905.0 | 993.0 | +89.0 | +9.9 | 11,696,400 |
| 20/07 | 963.0 | 988.0 | 901.0 | 904.0 | -60.0 | -6.2 | 9,011,800 |
| 20/06 | 872.0 | 1,088.0 | 854.0 | 964.0 | +95.0 | +10.9 | 22,964,800 |
| 20/05 | 799.0 | 876.0 | 752.0 | 869.0 | +71.0 | +8.9 | 13,473,900 |
| 20/04 | 787.0 | 811.0 | 695.0 | 798.0 | -12.0 | -1.5 | 19,950,500 |
| 20/03 | 827.0 | 861.0 | 617.0 | 810.0 | -27.0 | -3.2 | 31,739,600 |
| 20/02 | 948.0 | 1,041.0 | 829.0 | 837.0 | -137.0 | -14.1 | 16,112,800 |
| 20/01 | 994.0 | 1,029.0 | 950.0 | 974.0 | -31.0 | -3.1 | 10,791,400 |
| 19/12 | 1,058.0 | 1,077.0 | 1,005.0 | 1,005.0 | -53.0 | -5.0 | 11,751,200 |
| 19/11 | 1,076.0 | 1,108.0 | 1,041.0 | 1,058.0 | -21.0 | -2.0 | 13,096,300 |
▶︎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
