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
1,258
円
(14:59)
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 | 1,256.5 | +41.0 | +3.4 | 1,138,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,216.5 | 1,242.0 | 1,193.0 | 1,201.0 | -12.0 | -1.0 | 3,556,700 |
| 9/22 | 1,279.0 | 1,279.0 | 1,208.0 | 1,213.0 | -66.0 | -5.2 | 2,166,900 |
| 9/15 | 1,250.0 | 1,296.0 | 1,234.5 | 1,279.0 | +32.5 | +2.6 | 2,965,700 |
| 9/8 | 1,259.0 | 1,266.5 | 1,230.0 | 1,246.5 | -12.5 | -1.0 | 3,185,200 |
| 9/1 | 1,263.5 | 1,278.0 | 1,245.0 | 1,259.0 | +7.5 | +0.6 | 2,604,800 |
| 8/25 | 1,274.0 | 1,295.0 | 1,251.5 | 1,251.5 | -18.0 | -1.4 | 2,128,000 |
| 8/18 | 1,297.0 | 1,311.5 | 1,257.5 | 1,269.5 | -19.5 | -1.5 | 1,987,900 |
| 8/10 | 1,240.0 | 1,324.0 | 1,229.0 | 1,289.0 | +47.0 | +3.8 | 3,178,300 |
| 8/4 | 1,250.0 | 1,277.5 | 1,222.5 | 1,242.0 | +11.5 | +0.9 | 2,682,300 |
| 7/28 | 1,196.0 | 1,238.0 | 1,193.0 | 1,230.5 | +43.5 | +3.7 | 2,816,800 |
| 7/21 | 1,161.0 | 1,194.0 | 1,160.0 | 1,187.0 | +28.0 | +2.4 | 1,957,700 |
| 7/14 | 1,137.0 | 1,169.5 | 1,132.0 | 1,159.0 | +22.0 | +1.9 | 2,840,600 |
| 7/7 | 1,170.0 | 1,184.0 | 1,127.0 | 1,137.0 | -31.5 | -2.7 | 2,806,900 |
| 6/30 | 1,108.5 | 1,169.0 | 1,094.0 | 1,168.5 | +59.0 | +5.3 | 3,363,800 |
| 6/23 | 1,084.0 | 1,129.5 | 1,067.5 | 1,109.5 | +25.0 | +2.3 | 3,018,800 |
| 6/16 | 1,054.5 | 1,087.0 | 1,045.0 | 1,084.5 | +36.0 | +3.4 | 2,803,400 |
| 6/9 | 1,050.0 | 1,072.0 | 1,039.5 | 1,048.5 | +14.5 | +1.4 | 2,686,200 |
| 6/2 | 1,060.0 | 1,066.0 | 1,022.0 | 1,034.0 | -12.0 | -1.2 | 2,288,800 |
| 5/26 | 1,073.0 | 1,090.0 | 1,046.0 | 1,046.0 | -25.0 | -2.3 | 2,144,800 |
| 5/19 | 1,061.0 | 1,078.0 | 1,060.0 | 1,071.0 | +19.0 | +1.8 | 2,701,400 |
| 5/12 | 1,063.0 | 1,071.0 | 1,041.0 | 1,052.0 | -13.0 | -1.2 | 2,715,100 |
| 5/2 | 1,071.0 | 1,079.0 | 1,061.0 | 1,065.0 | -4.0 | -0.4 | 908,500 |
| 4/28 | 1,046.0 | 1,069.0 | 1,041.0 | 1,069.0 | +27.0 | +2.6 | 2,489,200 |
| 4/21 | 1,035.0 | 1,048.0 | 1,030.0 | 1,042.0 | +9.0 | +0.9 | 2,230,200 |
| 4/14 | 1,028.0 | 1,039.0 | 1,020.0 | 1,033.0 | +11.0 | +1.1 | 2,583,600 |
| 4/7 | 1,027.0 | 1,046.0 | 1,022.0 | 1,022.0 | 0 | 0.0 | 2,638,800 |
| 3/31 | 1,053.0 | 1,059.0 | 1,018.0 | 1,022.0 | -24.0 | -2.3 | 3,927,700 |
| 3/24 | 1,030.0 | 1,046.0 | 1,015.0 | 1,046.0 | +14.0 | +1.4 | 2,764,500 |
| 3/17 | 1,062.0 | 1,066.0 | 1,020.0 | 1,032.0 | -42.0 | -3.9 | 3,643,100 |
| 3/10 | 1,083.0 | 1,092.0 | 1,070.0 | 1,074.0 | -14.0 | -1.3 | 3,807,700 |
▶︎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
