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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,233.0 | 1,255.0 | 1,204.0 | 1,211.0 | -10.0 | -0.8 | 1,819,900 |
| 12/30 | 1,222.0 | 1,254.0 | 1,206.0 | 1,221.0 | -2.0 | -0.2 | 1,277,800 |
| 12/24 | 1,215.0 | 1,231.0 | 1,190.0 | 1,223.0 | -6.0 | -0.5 | 1,728,000 |
| 12/17 | 1,256.0 | 1,266.0 | 1,219.0 | 1,229.0 | -1.0 | -0.1 | 2,216,700 |
| 12/10 | 1,206.0 | 1,282.0 | 1,200.0 | 1,230.0 | +22.0 | +1.8 | 3,137,500 |
| 12/3 | 1,252.0 | 1,280.0 | 1,180.0 | 1,208.0 | -59.0 | -4.7 | 3,178,400 |
| 11/26 | 1,327.0 | 1,353.0 | 1,258.0 | 1,267.0 | -69.0 | -5.2 | 1,455,600 |
| 11/19 | 1,406.0 | 1,413.0 | 1,322.0 | 1,336.0 | -72.0 | -5.1 | 2,468,600 |
| 11/12 | 1,576.0 | 1,577.0 | 1,383.0 | 1,408.0 | -151.0 | -9.7 | 2,554,500 |
| 11/5 | 1,590.0 | 1,629.0 | 1,547.0 | 1,559.0 | +2.0 | +0.1 | 1,689,800 |
| 10/29 | 1,554.0 | 1,576.0 | 1,507.0 | 1,557.0 | -10.0 | -0.6 | 3,889,800 |
| 10/22 | 1,605.0 | 1,623.0 | 1,557.0 | 1,567.0 | -43.0 | -2.7 | 2,115,400 |
| 10/15 | 1,547.0 | 1,612.0 | 1,532.0 | 1,610.0 | +52.0 | +3.3 | 2,040,000 |
| 10/8 | 1,583.0 | 1,598.0 | 1,513.0 | 1,558.0 | -14.0 | -0.9 | 2,719,900 |
| 10/1 | 1,580.0 | 1,635.0 | 1,567.0 | 1,572.0 | -10.0 | -0.6 | 3,221,900 |
| 9/24 | 1,549.0 | 1,594.0 | 1,536.0 | 1,582.0 | -1.0 | -0.1 | 1,383,300 |
| 9/17 | 1,626.0 | 1,642.0 | 1,578.0 | 1,583.0 | -35.0 | -2.2 | 2,448,300 |
| 9/10 | 1,521.0 | 1,624.0 | 1,490.0 | 1,618.0 | +112.0 | +7.4 | 3,640,600 |
| 9/3 | 1,394.0 | 1,512.0 | 1,372.0 | 1,506.0 | +130.0 | +9.5 | 2,735,300 |
| 8/27 | 1,343.0 | 1,394.0 | 1,343.0 | 1,376.0 | +24.0 | +1.8 | 2,144,200 |
| 8/20 | 1,400.0 | 1,405.0 | 1,335.0 | 1,352.0 | -64.0 | -4.5 | 2,208,800 |
| 8/13 | 1,406.0 | 1,453.0 | 1,391.0 | 1,416.0 | +10.0 | +0.7 | 1,811,900 |
| 8/6 | 1,281.0 | 1,479.0 | 1,269.0 | 1,406.0 | +135.0 | +10.6 | 4,373,500 |
| 7/30 | 1,375.0 | 1,392.0 | 1,268.0 | 1,271.0 | -79.0 | -5.9 | 2,445,700 |
| 7/21 | 1,335.0 | 1,362.0 | 1,310.0 | 1,350.0 | -5.0 | -0.4 | 1,122,700 |
| 7/16 | 1,350.0 | 1,391.0 | 1,326.0 | 1,355.0 | +28.0 | +2.1 | 1,580,600 |
| 7/9 | 1,374.0 | 1,384.0 | 1,303.0 | 1,327.0 | -59.0 | -4.3 | 2,417,400 |
| 7/2 | 1,396.0 | 1,407.0 | 1,371.0 | 1,386.0 | -9.0 | -0.7 | 1,662,500 |
| 6/25 | 1,382.0 | 1,417.0 | 1,349.0 | 1,395.0 | -27.0 | -1.9 | 2,365,800 |
| 6/18 | 1,477.0 | 1,522.0 | 1,414.0 | 1,422.0 | -54.0 | -3.7 | 2,368,800 |
▶︎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
