！決算発表予定日 2024/05/10
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
1,050
円
(18:13)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,324.0 (23/08/09) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,038.0 | 1,057.5 | 1,023.5 | 1,046.0 | +18.5 | +1.8 | 3,440,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,014.0 | 1,034.5 | 1,006.5 | 1,027.5 | +27.5 | +2.8 | 4,373,900 |
| 4/19 | 1,024.0 | 1,026.5 | 996.1 | 1,000.0 | -27.0 | -2.6 | 6,151,600 |
| 4/12 | 1,038.0 | 1,047.5 | 1,021.0 | 1,027.0 | -5.5 | -0.5 | 4,341,100 |
| 4/5 | 1,076.0 | 1,084.0 | 1,022.0 | 1,032.5 | -38.0 | -3.6 | 8,283,600 |
| 3/29 | 1,118.0 | 1,134.0 | 1,054.0 | 1,070.5 | -52.0 | -4.6 | 29,639,500 |
| 3/22 | 1,109.0 | 1,127.0 | 1,094.5 | 1,122.5 | +18.5 | +1.7 | 7,012,400 |
| 3/15 | 1,133.0 | 1,137.0 | 1,083.5 | 1,104.0 | -29.5 | -2.6 | 7,832,500 |
| 3/8 | 1,257.0 | 1,264.5 | 1,128.5 | 1,133.5 | -116.0 | -9.3 | 10,968,700 |
| 3/1 | 1,216.0 | 1,262.5 | 1,192.0 | 1,249.5 | +33.0 | +2.7 | 5,207,700 |
| 2/22 | 1,171.5 | 1,228.5 | 1,170.0 | 1,216.5 | +47.5 | +4.1 | 2,813,000 |
| 2/16 | 1,246.5 | 1,265.0 | 1,133.0 | 1,169.0 | -74.0 | -6.0 | 4,632,600 |
| 2/9 | 1,282.0 | 1,290.0 | 1,215.5 | 1,243.0 | -33.0 | -2.6 | 4,318,400 |
| 2/2 | 1,239.0 | 1,285.0 | 1,230.0 | 1,276.0 | +41.0 | +3.3 | 3,047,600 |
| 1/26 | 1,258.5 | 1,266.5 | 1,214.5 | 1,235.0 | -21.5 | -1.7 | 3,911,400 |
| 1/19 | 1,278.0 | 1,288.5 | 1,234.5 | 1,256.5 | -23.5 | -1.8 | 3,847,900 |
| 1/12 | 1,234.5 | 1,288.0 | 1,207.0 | 1,280.0 | +53.5 | +4.4 | 4,491,100 |
| 1/5 | 1,239.0 | 1,241.5 | 1,220.5 | 1,226.5 | -12.5 | -1.0 | 1,294,700 |
| 12/29 | 1,250.0 | 1,258.0 | 1,216.5 | 1,239.0 | -7.0 | -0.6 | 2,093,300 |
| 12/22 | 1,183.0 | 1,250.5 | 1,179.5 | 1,246.0 | +58.0 | +4.9 | 2,723,500 |
| 12/15 | 1,216.5 | 1,243.5 | 1,181.5 | 1,188.0 | -23.5 | -1.9 | 3,223,600 |
| 12/8 | 1,197.0 | 1,235.0 | 1,189.0 | 1,211.5 | +8.0 | +0.7 | 2,918,600 |
| 12/1 | 1,202.5 | 1,234.0 | 1,176.5 | 1,203.5 | +15.5 | +1.3 | 2,637,300 |
| 11/24 | 1,199.0 | 1,224.5 | 1,152.0 | 1,188.0 | -12.0 | -1.0 | 2,886,100 |
| 11/17 | 1,238.0 | 1,240.5 | 1,182.5 | 1,200.0 | -24.5 | -2.0 | 3,090,800 |
| 11/10 | 1,288.0 | 1,295.0 | 1,182.5 | 1,224.5 | -35.5 | -2.8 | 4,279,000 |
| 11/2 | 1,219.5 | 1,290.0 | 1,207.5 | 1,260.0 | +26.5 | +2.2 | 2,103,200 |
| 10/27 | 1,217.0 | 1,236.5 | 1,194.5 | 1,233.5 | +17.0 | +1.4 | 2,362,400 |
| 10/20 | 1,226.5 | 1,239.0 | 1,187.5 | 1,216.5 | -20.0 | -1.6 | 2,133,700 |
| 10/13 | 1,257.0 | 1,272.0 | 1,233.5 | 1,236.5 | -5.0 | -0.4 | 2,242,600 |
| 10/6 | 1,201.5 | 1,248.0 | 1,161.0 | 1,241.5 | +40.5 | +3.4 | 3,696,500 |
▶︎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