2531 宝ホールディングス(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 1,495 | 1,498 | 1,471 | 1,493 | 329,600 | 1,493 |
2021-04-15 | 1,478 | 1,498 | 1,478 | 1,483 | 167,200 | 1,483 |
2021-04-14 | 1,481 | 1,493 | 1,472 | 1,481 | 266,800 | 1,481 |
2021-04-13 | 1,493 | 1,510 | 1,482 | 1,491 | 302,400 | 1,491 |
2021-04-12 | 1,517 | 1,517 | 1,478 | 1,481 | 328,000 | 1,481 |
2021-04-09 | 1,500 | 1,526 | 1,490 | 1,513 | 580,300 | 1,513 |
2021-04-08 | 1,510 | 1,510 | 1,479 | 1,491 | 363,100 | 1,491 |
2021-04-07 | 1,500 | 1,517 | 1,494 | 1,513 | 432,200 | 1,513 |
2021-04-06 | 1,534 | 1,543 | 1,495 | 1,496 | 526,000 | 1,496 |
2021-04-05 | 1,520 | 1,522 | 1,498 | 1,515 | 419,600 | 1,515 |
2021-04-02 | 1,518 | 1,520 | 1,501 | 1,514 | 379,700 | 1,514 |
2021-04-01 | 1,502 | 1,508 | 1,482 | 1,500 | 465,500 | 1,500 |
2021-03-31 | 1,518 | 1,537 | 1,505 | 1,507 | 522,600 | 1,507 |
2021-03-30 | 1,505 | 1,527 | 1,489 | 1,522 | 492,400 | 1,522 |
2021-03-29 | 1,543 | 1,546 | 1,512 | 1,527 | 948,300 | 1,527 |
2021-03-26 | 1,488 | 1,507 | 1,479 | 1,503 | 643,100 | 1,503 |
2021-03-25 | 1,458 | 1,470 | 1,440 | 1,464 | 714,400 | 1,464 |
2021-03-24 | 1,461 | 1,478 | 1,443 | 1,447 | 585,100 | 1,447 |
2021-03-23 | 1,479 | 1,494 | 1,442 | 1,479 | 1,157,100 | 1,479 |
2021-03-22 | 1,517 | 1,517 | 1,463 | 1,480 | 1,337,800 | 1,480 |
2021-03-19 | 1,538 | 1,568 | 1,534 | 1,549 | 1,026,300 | 1,549 |
2021-03-18 | 1,509 | 1,564 | 1,505 | 1,548 | 927,000 | 1,548 |
2021-03-17 | 1,495 | 1,508 | 1,471 | 1,483 | 601,600 | 1,483 |
2021-03-16 | 1,510 | 1,517 | 1,495 | 1,504 | 522,200 | 1,504 |
2021-03-15 | 1,511 | 1,529 | 1,503 | 1,517 | 574,700 | 1,517 |
2021-03-12 | 1,495 | 1,508 | 1,452 | 1,500 | 1,451,800 | 1,500 |
2021-03-11 | 1,537 | 1,556 | 1,531 | 1,535 | 566,800 | 1,535 |
2021-03-10 | 1,545 | 1,564 | 1,525 | 1,544 | 661,700 | 1,544 |
2021-03-09 | 1,510 | 1,546 | 1,501 | 1,539 | 467,800 | 1,539 |
2021-03-08 | 1,476 | 1,514 | 1,469 | 1,487 | 447,900 | 1,487 |
2021-03-05 | 1,469 | 1,483 | 1,439 | 1,457 | 393,700 | 1,457 |
2021-03-04 | 1,454 | 1,458 | 1,427 | 1,457 | 491,100 | 1,457 |
2021-03-03 | 1,468 | 1,470 | 1,438 | 1,455 | 602,500 | 1,455 |
2021-03-02 | 1,502 | 1,526 | 1,445 | 1,459 | 889,000 | 1,459 |
2021-03-01 | 1,468 | 1,507 | 1,459 | 1,499 | 652,100 | 1,499 |
2021-02-26 | 1,507 | 1,507 | 1,426 | 1,427 | 937,100 | 1,427 |
2021-02-25 | 1,540 | 1,559 | 1,520 | 1,526 | 624,500 | 1,526 |
2021-02-24 | 1,504 | 1,530 | 1,491 | 1,515 | 736,500 | 1,515 |
2021-02-22 | 1,522 | 1,530 | 1,488 | 1,499 | 775,700 | 1,499 |
2021-02-19 | 1,574 | 1,577 | 1,502 | 1,522 | 881,800 | 1,522 |
2021-02-18 | 1,650 | 1,675 | 1,576 | 1,580 | 817,900 | 1,580 |
2021-02-17 | 1,600 | 1,627 | 1,584 | 1,587 | 640,600 | 1,587 |
2021-02-16 | 1,545 | 1,616 | 1,544 | 1,608 | 882,100 | 1,608 |
2021-02-15 | 1,535 | 1,572 | 1,523 | 1,540 | 412,100 | 1,540 |
2021-02-12 | 1,488 | 1,535 | 1,468 | 1,530 | 953,300 | 1,530 |
2021-02-10 | 1,450 | 1,479 | 1,444 | 1,473 | 510,800 | 1,473 |
2021-02-09 | 1,421 | 1,430 | 1,392 | 1,428 | 429,700 | 1,428 |
2021-02-08 | 1,425 | 1,440 | 1,401 | 1,415 | 635,000 | 1,415 |
2021-02-05 | 1,384 | 1,423 | 1,378 | 1,418 | 688,900 | 1,418 |
2021-02-04 | 1,338 | 1,387 | 1,325 | 1,378 | 607,700 | 1,378 |
2021-02-03 | 1,300 | 1,347 | 1,290 | 1,342 | 600,200 | 1,342 |
2021-02-02 | 1,264 | 1,305 | 1,260 | 1,300 | 933,100 | 1,300 |
2021-02-01 | 1,219 | 1,256 | 1,219 | 1,255 | 406,000 | 1,255 |
2021-01-29 | 1,227 | 1,247 | 1,214 | 1,218 | 341,300 | 1,218 |
2021-01-28 | 1,227 | 1,251 | 1,227 | 1,234 | 355,300 | 1,234 |
2021-01-27 | 1,239 | 1,252 | 1,233 | 1,247 | 221,400 | 1,247 |
2021-01-26 | 1,252 | 1,252 | 1,223 | 1,224 | 235,000 | 1,224 |
2021-01-25 | 1,242 | 1,254 | 1,236 | 1,252 | 205,800 | 1,252 |
2021-01-22 | 1,245 | 1,247 | 1,231 | 1,238 | 212,000 | 1,238 |
2021-01-21 | 1,262 | 1,277 | 1,248 | 1,252 | 216,800 | 1,252 |
2021-01-20 | 1,261 | 1,268 | 1,246 | 1,250 | 206,400 | 1,250 |
2021-01-19 | 1,260 | 1,274 | 1,249 | 1,260 | 204,600 | 1,260 |
2021-01-18 | 1,288 | 1,288 | 1,260 | 1,260 | 171,100 | 1,260 |
2021-01-15 | 1,287 | 1,295 | 1,271 | 1,291 | 268,600 | 1,291 |
2021-01-14 | 1,280 | 1,303 | 1,277 | 1,290 | 446,100 | 1,290 |
2021-01-13 | 1,258 | 1,280 | 1,258 | 1,276 | 291,800 | 1,276 |
2021-01-12 | 1,233 | 1,266 | 1,232 | 1,258 | 348,900 | 1,258 |
2021-01-08 | 1,236 | 1,239 | 1,216 | 1,232 | 874,800 | 1,232 |
2021-01-07 | 1,241 | 1,255 | 1,234 | 1,240 | 398,200 | 1,240 |
2021-01-06 | 1,230 | 1,235 | 1,214 | 1,223 | 254,000 | 1,223 |
2021-01-05 | 1,251 | 1,259 | 1,226 | 1,235 | 398,700 | 1,235 |
2021-01-04 | 1,291 | 1,294 | 1,254 | 1,264 | 200,700 | 1,264 |
分割・併合履歴 : なし