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
1,254.1
円
(22:29)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,230.0 | 1,258.5 | 1,216.0 | 1,258.0 | +42.5 | +3.5 | 1,549,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,095.0 | 1,137.0 | 1,087.0 | 1,118.0 | +32.0 | +3.0 | 2,782,700 |
| 9/13 | 1,042.0 | 1,093.0 | 1,032.0 | 1,086.0 | +45.0 | +4.3 | 3,900,300 |
| 9/6 | 1,024.0 | 1,049.0 | 998.0 | 1,041.0 | +7.0 | +0.7 | 3,373,700 |
| 8/30 | 987.0 | 1,038.0 | 985.0 | 1,034.0 | +16.0 | +1.6 | 2,594,200 |
| 8/23 | 967.0 | 1,025.0 | 963.0 | 1,018.0 | +59.0 | +6.2 | 2,450,900 |
| 8/16 | 959.0 | 974.0 | 928.0 | 959.0 | -17.0 | -1.7 | 3,016,400 |
| 8/9 | 1,097.0 | 1,108.0 | 975.0 | 976.0 | -125.0 | -11.4 | 4,379,900 |
| 8/2 | 1,122.0 | 1,170.0 | 1,095.0 | 1,101.0 | -13.0 | -1.2 | 3,032,900 |
| 7/26 | 1,110.0 | 1,130.0 | 1,102.0 | 1,114.0 | -8.0 | -0.7 | 2,221,300 |
| 7/19 | 1,150.0 | 1,151.0 | 1,089.0 | 1,122.0 | -35.0 | -3.0 | 2,063,800 |
| 7/12 | 1,177.0 | 1,189.0 | 1,152.0 | 1,157.0 | -29.0 | -2.5 | 2,242,400 |
| 7/5 | 1,132.0 | 1,188.0 | 1,124.0 | 1,186.0 | +59.0 | +5.2 | 2,949,800 |
| 6/28 | 1,138.0 | 1,139.0 | 1,093.0 | 1,127.0 | +6.0 | +0.5 | 2,882,500 |
| 6/21 | 1,135.0 | 1,146.0 | 1,120.0 | 1,121.0 | -14.0 | -1.2 | 2,256,400 |
| 6/14 | 1,139.0 | 1,188.0 | 1,125.0 | 1,135.0 | +3.0 | +0.3 | 3,002,100 |
| 6/7 | 1,163.0 | 1,169.0 | 1,126.0 | 1,132.0 | -43.0 | -3.7 | 2,436,500 |
| 5/31 | 1,315.0 | 1,320.0 | 1,173.0 | 1,175.0 | -132.0 | -10.1 | 2,459,400 |
| 5/24 | 1,321.0 | 1,363.0 | 1,296.0 | 1,307.0 | -10.0 | -0.8 | 2,454,700 |
| 5/17 | 1,183.0 | 1,327.0 | 1,151.0 | 1,317.0 | +131.0 | +11.1 | 2,788,600 |
| 5/10 | 1,303.0 | 1,311.0 | 1,169.0 | 1,186.0 | -108.0 | -8.4 | 2,479,600 |
| 4/26 | 1,266.0 | 1,312.0 | 1,260.0 | 1,294.0 | +24.0 | +1.9 | 1,692,300 |
| 4/19 | 1,280.0 | 1,289.0 | 1,245.0 | 1,270.0 | +11.0 | +0.9 | 1,843,800 |
| 4/12 | 1,287.0 | 1,299.0 | 1,244.0 | 1,259.0 | -18.0 | -1.4 | 2,088,200 |
| 4/5 | 1,358.0 | 1,378.0 | 1,267.0 | 1,277.0 | -32.0 | -2.4 | 3,198,900 |
| 3/29 | 1,327.0 | 1,369.0 | 1,273.0 | 1,309.0 | -34.0 | -2.5 | 3,499,600 |
| 3/22 | 1,322.0 | 1,344.0 | 1,303.0 | 1,343.0 | +29.0 | +2.2 | 1,838,800 |
| 3/15 | 1,274.0 | 1,323.0 | 1,258.0 | 1,314.0 | +54.0 | +4.3 | 2,406,000 |
| 3/8 | 1,305.0 | 1,332.0 | 1,257.0 | 1,260.0 | -24.0 | -1.9 | 3,462,900 |
| 3/1 | 1,258.0 | 1,286.0 | 1,245.0 | 1,284.0 | ー | ー | 1,971,400 |
▶︎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
