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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,202.0 | 1,231.0 | 1,198.5 | 1,215.5 | +5.0 | +0.4 | 1,576,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,213.0 | 1,249.5 | 1,201.0 | 1,210.5 | -13.5 | -1.1 | 2,237,300 |
| 11/8 | 1,192.0 | 1,247.0 | 1,169.0 | 1,224.0 | +34.5 | +2.9 | 1,943,200 |
| 11/1 | 1,195.0 | 1,204.0 | 1,183.0 | 1,189.5 | -7.5 | -0.6 | 2,489,200 |
| 10/25 | 1,225.0 | 1,226.0 | 1,186.5 | 1,197.0 | -29.5 | -2.4 | 1,657,400 |
| 10/18 | 1,243.0 | 1,243.5 | 1,217.0 | 1,226.5 | -10.0 | -0.8 | 1,651,400 |
| 10/11 | 1,249.0 | 1,261.5 | 1,236.0 | 1,236.5 | -2.5 | -0.2 | 2,570,900 |
| 10/4 | 1,194.0 | 1,249.0 | 1,194.0 | 1,239.0 | +19.5 | +1.6 | 2,633,200 |
| 9/27 | 1,179.0 | 1,222.0 | 1,167.0 | 1,219.5 | +43.5 | +3.7 | 2,192,900 |
| 9/20 | 1,160.0 | 1,188.5 | 1,141.0 | 1,176.0 | +20.5 | +1.8 | 2,287,200 |
| 9/13 | 1,148.5 | 1,165.0 | 1,134.5 | 1,155.5 | -3.5 | -0.3 | 1,951,500 |
| 9/6 | 1,137.5 | 1,161.0 | 1,125.0 | 1,159.0 | +19.0 | +1.7 | 1,849,200 |
| 8/30 | 1,130.0 | 1,151.5 | 1,122.5 | 1,140.0 | +13.5 | +1.2 | 1,710,900 |
| 8/23 | 1,103.0 | 1,132.5 | 1,097.0 | 1,126.5 | +21.0 | +1.9 | 1,629,900 |
| 8/16 | 1,067.0 | 1,108.0 | 1,053.0 | 1,105.5 | +36.5 | +3.4 | 2,377,300 |
| 8/9 | 1,063.0 | 1,117.0 | 1,004.0 | 1,069.0 | -23.5 | -2.2 | 5,922,800 |
| 8/2 | 1,127.5 | 1,145.0 | 1,086.5 | 1,092.5 | -26.0 | -2.3 | 3,654,600 |
| 7/26 | 1,129.0 | 1,129.5 | 1,105.0 | 1,118.5 | -7.5 | -0.7 | 2,367,000 |
| 7/19 | 1,127.5 | 1,148.5 | 1,119.5 | 1,126.0 | +0.5 | +0.0 | 1,624,800 |
| 7/12 | 1,100.0 | 1,133.5 | 1,090.5 | 1,125.5 | +27.5 | +2.5 | 2,473,000 |
| 7/5 | 1,097.5 | 1,115.0 | 1,086.5 | 1,098.0 | +7.0 | +0.6 | 2,169,400 |
| 6/28 | 1,072.0 | 1,095.0 | 1,065.5 | 1,091.0 | +31.0 | +2.9 | 2,552,900 |
| 6/21 | 1,062.0 | 1,072.0 | 1,053.0 | 1,060.0 | +1.5 | +0.1 | 2,583,400 |
| 6/14 | 1,058.0 | 1,076.5 | 1,053.0 | 1,058.5 | -1.0 | -0.1 | 2,524,900 |
| 6/7 | 1,073.0 | 1,094.5 | 1,042.0 | 1,059.5 | 0 | 0.0 | 3,944,100 |
| 5/31 | 1,068.0 | 1,069.0 | 1,039.0 | 1,059.5 | -8.5 | -0.8 | 3,219,600 |
| 5/24 | 1,088.0 | 1,091.0 | 1,065.5 | 1,068.0 | -22.0 | -2.0 | 2,613,800 |
| 5/17 | 1,080.0 | 1,103.0 | 1,065.0 | 1,090.0 | +14.5 | +1.4 | 4,080,400 |
| 5/10 | 1,046.5 | 1,076.0 | 1,046.5 | 1,075.5 | +29.5 | +2.8 | 4,089,300 |
| 5/2 | 1,038.0 | 1,057.5 | 1,023.5 | 1,046.0 | +18.5 | +1.8 | 2,657,300 |
| 4/26 | 1,014.0 | 1,034.5 | 1,006.5 | 1,027.5 | +27.5 | +2.8 | 4,373,900 |
▶︎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
