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
1,234.6
円
(11:02)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,239.0 | 1,290.0 | 996.1 | 1,235.5 | -3.5 | -0.3 | 190,057,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,034.0 | 1,324.0 | 994.0 | 1,239.0 | +194.0 | +18.6 | 134,930,200 |
| 2022 | 1,233.0 | 1,255.0 | 918.0 | 1,045.0 | -176.0 | -14.4 | 137,286,600 |
| 2021 | 1,291.0 | 1,675.0 | 1,180.0 | 1,221.0 | -68.0 | -5.3 | 124,652,600 |
| 2020 | 994.0 | 1,297.0 | 617.0 | 1,289.0 | +284.0 | +28.3 | 183,282,000 |
| 2019 | 1,312.0 | 1,416.0 | 928.0 | 1,005.0 | -333.0 | -24.9 | 137,118,000 |
| 2018 | 1,312.0 | 1,777.0 | 1,074.0 | 1,338.0 | +22.0 | +1.7 | 241,035,100 |
| 2017 | 1,084.0 | 1,333.0 | 1,002.0 | 1,316.0 | +240.0 | +22.3 | 156,312,300 |
| 2016 | 909.0 | 1,082.0 | 733.0 | 1,076.0 | +152.0 | +16.5 | 159,137,900 |
| 2015 | 777.0 | 1,027.0 | 701.0 | 924.0 | +140.0 | +17.9 | 160,825,100 |
| 2014 | 965.0 | 979.0 | 709.0 | 784.0 | -196.0 | -20.0 | 153,739,200 |
| 2013 | 700.0 | 1,337.0 | 682.0 | 980.0 | +296.0 | +43.3 | 277,510,000 |
| 2012 | 501.0 | 695.0 | 459.0 | 684.0 | +189.0 | +38.2 | 151,331,000 |
| 2011 | 484.0 | 503.0 | 350.0 | 495.0 | +17.0 | +3.6 | 168,189,000 |
| 2010 | 537.0 | 585.0 | 430.0 | 478.0 | -56.0 | -10.5 | 150,107,000 |
| 2009 | 538.0 | 674.0 | 377.0 | 534.0 | +6.0 | +1.1 | 174,668,000 |
| 2008 | 654.0 | 772.0 | 372.0 | 528.0 | -145.0 | -21.6 | 265,617,000 |
| 2007 | 768.0 | 945.0 | 613.0 | 673.0 | -94.0 | -12.3 | 261,930,000 |
| 2006 | 702.0 | 798.0 | 621.0 | 767.0 | +67.0 | +9.6 | 334,778,000 |
| 2005 | 668.0 | 900.0 | 654.0 | 700.0 | +33.0 | +5.0 | 310,709,000 |
| 2004 | 1,010.0 | 1,030.0 | 638.0 | 667.0 | -337.0 | -33.6 | 194,764,000 |
| 2003 | 527.0 | 1,023.0 | 508.0 | 1,004.0 | +487.0 | +94.2 | 219,724,000 |
| 2002 | 1,122.0 | 1,152.0 | 497.0 | 517.0 | -585.0 | -53.1 | 186,682,000 |
| 2001 | 2,020.0 | 2,150.0 | 1,050.0 | 1,102.0 | -894.0 | -44.8 | 177,961,000 |
| 2000 | 1,720.0 | 3,260.0 | 1,680.0 | 1,996.0 | +385.0 | +23.9 | 409,916,000 |
| 1999 | 653.0 | 1,745.0 | 651.0 | 1,611.0 | +938.0 | +139.4 | 275,101,000 |
| 1998 | 490.0 | 705.0 | 432.0 | 673.0 | +188.0 | +38.8 | 94,533,000 |
| 1997 | 795.0 | 892.0 | 442.0 | 485.0 | -330.0 | -40.5 | 83,545,000 |
| 1996 | 1,010.0 | 1,390.0 | 785.0 | 815.0 | -172.0 | -17.4 | 348,784,000 |
| 1995 | 791.0 | 1,090.0 | 600.0 | 987.0 | +196.0 | +24.8 | 235,686,000 |
| 1994 | 694.0 | 862.0 | 679.0 | 791.0 | +101.0 | +14.6 | 91,369,000 |
▶︎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
