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
ー
円
(ー)
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) |
---|---|---|---|---|---|---|---|
8/5 | 1,079.0 | 1,085.0 | 1,035.0 | 1,068.0 | -6.0 | -0.6 | 3,221,000 |
7/29 | 1,062.0 | 1,077.0 | 1,048.0 | 1,074.0 | +19.0 | +1.8 | 2,738,100 |
7/22 | 1,026.0 | 1,056.0 | 1,013.0 | 1,055.0 | +32.0 | +3.1 | 1,771,100 |
7/15 | 1,022.0 | 1,035.0 | 987.0 | 1,023.0 | +12.0 | +1.2 | 2,693,300 |
7/8 | 1,007.0 | 1,025.0 | 1,000.0 | 1,011.0 | +12.0 | +1.2 | 2,762,200 |
7/1 | 1,020.0 | 1,024.0 | 998.0 | 999.0 | -3.0 | -0.3 | 3,497,000 |
6/24 | 981.0 | 1,004.0 | 957.0 | 1,002.0 | +26.0 | +2.7 | 2,554,500 |
6/17 | 956.0 | 982.0 | 943.0 | 976.0 | +8.0 | +0.8 | 3,093,100 |
6/10 | 930.0 | 971.0 | 929.0 | 968.0 | +32.0 | +3.4 | 3,083,800 |
6/3 | 935.0 | 965.0 | 933.0 | 936.0 | +7.0 | +0.8 | 4,142,300 |
5/27 | 996.0 | 996.0 | 918.0 | 929.0 | -55.0 | -5.6 | 4,618,200 |
5/20 | 1,054.0 | 1,055.0 | 953.0 | 984.0 | -63.0 | -6.0 | 4,034,600 |
5/13 | 1,077.0 | 1,079.0 | 1,015.0 | 1,047.0 | -41.0 | -3.8 | 2,478,300 |
5/6 | 1,087.0 | 1,093.0 | 1,071.0 | 1,088.0 | -8.0 | -0.7 | 717,800 |
4/28 | 1,050.0 | 1,098.0 | 1,045.0 | 1,096.0 | +36.0 | +3.4 | 2,879,800 |
4/22 | 1,045.0 | 1,075.0 | 1,025.0 | 1,060.0 | +5.0 | +0.5 | 1,917,700 |
4/15 | 1,092.0 | 1,101.0 | 1,043.0 | 1,055.0 | -37.0 | -3.4 | 2,067,000 |
4/8 | 1,109.0 | 1,113.0 | 1,063.0 | 1,092.0 | -17.0 | -1.5 | 2,918,400 |
4/1 | 1,172.0 | 1,174.0 | 1,085.0 | 1,109.0 | -61.0 | -5.2 | 2,825,200 |
3/25 | 1,156.0 | 1,180.0 | 1,141.0 | 1,170.0 | +36.0 | +3.2 | 2,393,900 |
3/18 | 1,108.0 | 1,139.0 | 1,101.0 | 1,134.0 | +43.0 | +3.9 | 2,636,000 |
3/11 | 1,092.0 | 1,113.0 | 1,058.0 | 1,091.0 | -18.0 | -1.6 | 3,555,500 |
3/4 | 1,107.0 | 1,158.0 | 1,087.0 | 1,109.0 | 0 | 0.0 | 3,053,700 |
2/25 | 1,168.0 | 1,176.0 | 1,103.0 | 1,109.0 | -68.0 | -5.8 | 2,162,300 |
2/18 | 1,170.0 | 1,187.0 | 1,146.0 | 1,177.0 | +37.0 | +3.3 | 3,207,000 |
2/10 | 1,116.0 | 1,151.0 | 1,108.0 | 1,140.0 | +18.0 | +1.6 | 2,093,000 |
2/4 | 1,093.0 | 1,133.0 | 1,092.0 | 1,122.0 | +31.0 | +2.8 | 1,922,200 |
1/28 | 1,126.0 | 1,141.0 | 1,067.0 | 1,091.0 | -47.0 | -4.1 | 2,814,700 |
1/21 | 1,165.0 | 1,174.0 | 1,108.0 | 1,138.0 | -25.0 | -2.2 | 3,405,200 |
1/14 | 1,206.0 | 1,223.0 | 1,156.0 | 1,163.0 | -48.0 | -4.0 | 2,078,100 |
▶︎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