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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,067.0 | 1,139.0 | 1,016.0 | 1,079.0 | +10.0 | +0.9 | 11,000,300 |
| 19/09 | 1,024.0 | 1,138.0 | 998.0 | 1,069.0 | +35.0 | +3.4 | 13,648,900 |
| 19/08 | 1,125.0 | 1,125.0 | 928.0 | 1,034.0 | -94.0 | -8.3 | 13,713,000 |
| 19/07 | 1,132.0 | 1,189.0 | 1,089.0 | 1,128.0 | +1.0 | +0.1 | 11,238,600 |
| 19/06 | 1,163.0 | 1,188.0 | 1,093.0 | 1,127.0 | -48.0 | -4.1 | 10,577,500 |
| 19/05 | 1,303.0 | 1,363.0 | 1,151.0 | 1,175.0 | -119.0 | -9.2 | 10,182,300 |
| 19/04 | 1,358.0 | 1,378.0 | 1,244.0 | 1,294.0 | -15.0 | -1.2 | 8,823,200 |
| 19/03 | 1,273.0 | 1,369.0 | 1,257.0 | 1,309.0 | +49.0 | +3.9 | 11,639,600 |
| 19/02 | 1,243.0 | 1,268.0 | 1,190.0 | 1,260.0 | +16.0 | +1.3 | 9,095,300 |
| 19/01 | 1,312.0 | 1,416.0 | 1,238.0 | 1,244.0 | -94.0 | -7.0 | 12,351,800 |
| 18/12 | 1,467.0 | 1,482.0 | 1,260.0 | 1,338.0 | -109.0 | -7.5 | 14,660,200 |
| 18/11 | 1,569.0 | 1,642.0 | 1,359.0 | 1,447.0 | -138.0 | -8.7 | 18,987,700 |
| 18/10 | 1,690.0 | 1,777.0 | 1,544.0 | 1,585.0 | -85.0 | -5.1 | 28,585,700 |
| 18/09 | 1,098.0 | 1,674.0 | 1,093.0 | 1,670.0 | +568.0 | +51.5 | 42,996,800 |
| 18/08 | 1,333.0 | 1,333.0 | 1,074.0 | 1,102.0 | -201.0 | -15.4 | 27,382,600 |
| 18/07 | 1,465.0 | 1,465.0 | 1,282.0 | 1,303.0 | -161.0 | -11.0 | 15,621,500 |
| 18/06 | 1,288.0 | 1,498.0 | 1,281.0 | 1,464.0 | +169.0 | +13.1 | 14,073,400 |
| 18/05 | 1,319.0 | 1,478.0 | 1,265.0 | 1,295.0 | -27.0 | -2.0 | 17,467,400 |
| 18/04 | 1,178.0 | 1,325.0 | 1,147.0 | 1,322.0 | +141.0 | +11.9 | 13,129,600 |
| 18/03 | 1,319.0 | 1,320.0 | 1,152.0 | 1,181.0 | -137.0 | -10.4 | 15,607,300 |
| 18/02 | 1,355.0 | 1,387.0 | 1,214.0 | 1,318.0 | -24.0 | -1.8 | 15,255,400 |
| 18/01 | 1,312.0 | 1,439.0 | 1,306.0 | 1,342.0 | +26.0 | +2.0 | 17,267,500 |
| 17/12 | 1,258.0 | 1,333.0 | 1,257.0 | 1,316.0 | +59.0 | +4.7 | 10,867,400 |
| 17/11 | 1,122.0 | 1,296.0 | 1,106.0 | 1,257.0 | +152.0 | +13.8 | 20,387,400 |
| 17/10 | 1,029.0 | 1,143.0 | 1,021.0 | 1,105.0 | +78.0 | +7.6 | 14,904,400 |
| 17/09 | 1,075.0 | 1,080.0 | 1,005.0 | 1,027.0 | -39.0 | -3.7 | 12,684,200 |
| 17/08 | 1,100.0 | 1,118.0 | 1,033.0 | 1,066.0 | -36.0 | -3.3 | 10,551,000 |
| 17/07 | 1,170.0 | 1,198.0 | 1,101.0 | 1,102.0 | -68.0 | -5.8 | 10,774,900 |
| 17/06 | 1,151.0 | 1,238.0 | 1,147.0 | 1,170.0 | +18.0 | +1.6 | 11,794,800 |
| 17/05 | 1,186.0 | 1,247.0 | 1,128.0 | 1,152.0 | -43.0 | -3.6 | 13,490,400 |
▶︎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
