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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 730.0 | 777.0 | 720.0 | 745.0 | +10.0 | +1.4 | 5,536,400 |
| 4/10 | 699.0 | 749.0 | 696.0 | 735.0 | +33.0 | +4.7 | 5,475,300 |
| 4/3 | 815.0 | 835.0 | 695.0 | 702.0 | -158.0 | -18.4 | 5,295,600 |
| 3/27 | 640.0 | 860.0 | 638.0 | 860.0 | +235.0 | +37.6 | 8,175,800 |
| 3/19 | 677.0 | 687.0 | 617.0 | 625.0 | -42.0 | -6.3 | 7,259,100 |
| 3/13 | 816.0 | 824.0 | 651.0 | 667.0 | -174.0 | -20.7 | 8,575,000 |
| 3/6 | 827.0 | 861.0 | 821.0 | 841.0 | +4.0 | +0.5 | 5,394,200 |
| 2/28 | 883.0 | 889.0 | 829.0 | 837.0 | -97.0 | -10.4 | 5,161,300 |
| 2/21 | 940.0 | 962.0 | 907.0 | 934.0 | -11.0 | -1.2 | 4,089,200 |
| 2/14 | 1,007.0 | 1,009.0 | 941.0 | 945.0 | -61.0 | -6.1 | 3,491,000 |
| 2/7 | 948.0 | 1,041.0 | 945.0 | 1,006.0 | +32.0 | +3.3 | 3,371,300 |
| 1/31 | 969.0 | 983.0 | 950.0 | 974.0 | -10.0 | -1.0 | 2,574,300 |
| 1/24 | 1,003.0 | 1,008.0 | 981.0 | 984.0 | -20.0 | -2.0 | 2,345,900 |
| 1/17 | 1,025.0 | 1,025.0 | 999.0 | 1,004.0 | -23.0 | -2.2 | 1,935,500 |
| 1/10 | 994.0 | 1,029.0 | 967.0 | 1,027.0 | +22.0 | +2.2 | 3,935,700 |
| 12/30 | 1,025.0 | 1,025.0 | 1,005.0 | 1,005.0 | -20.0 | -2.0 | 478,700 |
| 12/27 | 1,019.0 | 1,039.0 | 1,011.0 | 1,025.0 | +14.0 | +1.4 | 1,901,300 |
| 12/20 | 1,032.0 | 1,041.0 | 1,008.0 | 1,011.0 | -22.0 | -2.1 | 2,441,000 |
| 12/13 | 1,056.0 | 1,056.0 | 1,006.0 | 1,033.0 | -12.0 | -1.2 | 3,909,100 |
| 12/6 | 1,058.0 | 1,077.0 | 1,037.0 | 1,045.0 | -13.0 | -1.2 | 3,021,100 |
| 11/29 | 1,069.0 | 1,080.0 | 1,042.0 | 1,058.0 | -4.0 | -0.4 | 2,268,400 |
| 11/22 | 1,061.0 | 1,092.0 | 1,050.0 | 1,062.0 | -1.0 | -0.1 | 3,358,100 |
| 11/15 | 1,085.0 | 1,102.0 | 1,041.0 | 1,063.0 | -32.0 | -2.9 | 4,587,600 |
| 11/8 | 1,081.0 | 1,108.0 | 1,070.0 | 1,095.0 | +28.0 | +2.6 | 2,483,600 |
| 11/1 | 1,086.0 | 1,096.0 | 1,060.0 | 1,067.0 | -27.0 | -2.5 | 2,213,000 |
| 10/25 | 1,070.0 | 1,105.0 | 1,064.0 | 1,094.0 | +21.0 | +2.0 | 1,560,600 |
| 10/18 | 1,092.0 | 1,139.0 | 1,072.0 | 1,073.0 | +5.0 | +0.5 | 2,036,900 |
| 10/11 | 1,049.0 | 1,084.0 | 1,046.0 | 1,068.0 | +15.0 | +1.4 | 2,424,400 |
| 10/4 | 1,074.0 | 1,103.0 | 1,016.0 | 1,053.0 | -34.0 | -3.1 | 4,002,800 |
| 9/27 | 1,118.0 | 1,138.0 | 1,081.0 | 1,087.0 | -31.0 | -2.8 | 2,753,400 |
▶︎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
