2531 宝ホールディングス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 1,061 | 1,061 | 1,046 | 1,046 | 385,200 | 1,046 |
2023-05-25 | 1,060 | 1,061 | 1,055 | 1,058 | 340,800 | 1,058 |
2023-05-24 | 1,079 | 1,083 | 1,067 | 1,068 | 367,500 | 1,068 |
2023-05-23 | 1,090 | 1,090 | 1,078 | 1,079 | 510,400 | 1,079 |
2023-05-22 | 1,073 | 1,089 | 1,071 | 1,089 | 540,900 | 1,089 |
2023-05-19 | 1,077 | 1,077 | 1,066 | 1,071 | 369,400 | 1,071 |
2023-05-18 | 1,078 | 1,078 | 1,066 | 1,067 | 417,400 | 1,067 |
2023-05-17 | 1,076 | 1,076 | 1,062 | 1,073 | 493,800 | 1,073 |
2023-05-16 | 1,072 | 1,077 | 1,061 | 1,073 | 753,000 | 1,073 |
2023-05-15 | 1,061 | 1,076 | 1,060 | 1,065 | 667,800 | 1,065 |
2023-05-12 | 1,050 | 1,055 | 1,041 | 1,052 | 998,000 | 1,052 |
2023-05-11 | 1,049 | 1,063 | 1,047 | 1,057 | 547,700 | 1,057 |
2023-05-10 | 1,066 | 1,066 | 1,048 | 1,048 | 364,200 | 1,048 |
2023-05-09 | 1,058 | 1,065 | 1,058 | 1,064 | 354,000 | 1,064 |
2023-05-08 | 1,063 | 1,071 | 1,056 | 1,058 | 451,200 | 1,058 |
2023-05-02 | 1,077 | 1,077 | 1,061 | 1,065 | 377,700 | 1,065 |
2023-05-01 | 1,071 | 1,079 | 1,070 | 1,075 | 530,800 | 1,075 |
2023-04-28 | 1,057 | 1,069 | 1,055 | 1,069 | 716,600 | 1,069 |
2023-04-27 | 1,045 | 1,052 | 1,044 | 1,047 | 427,700 | 1,047 |
2023-04-26 | 1,050 | 1,058 | 1,047 | 1,050 | 626,000 | 1,050 |
2023-04-25 | 1,051 | 1,053 | 1,047 | 1,048 | 390,700 | 1,048 |
2023-04-24 | 1,046 | 1,051 | 1,041 | 1,049 | 328,200 | 1,049 |
2023-04-21 | 1,045 | 1,047 | 1,040 | 1,042 | 433,400 | 1,042 |
2023-04-20 | 1,041 | 1,048 | 1,037 | 1,046 | 346,500 | 1,046 |
2023-04-19 | 1,040 | 1,045 | 1,039 | 1,042 | 426,200 | 1,042 |
2023-04-18 | 1,038 | 1,048 | 1,036 | 1,041 | 551,900 | 1,041 |
2023-04-17 | 1,035 | 1,036 | 1,030 | 1,031 | 472,200 | 1,031 |
2023-04-14 | 1,036 | 1,039 | 1,028 | 1,033 | 893,100 | 1,033 |
2023-04-13 | 1,033 | 1,039 | 1,029 | 1,036 | 421,500 | 1,036 |
2023-04-12 | 1,035 | 1,039 | 1,034 | 1,034 | 415,600 | 1,034 |
2023-04-11 | 1,028 | 1,037 | 1,027 | 1,030 | 499,700 | 1,030 |
2023-04-10 | 1,028 | 1,033 | 1,020 | 1,021 | 353,700 | 1,021 |
2023-04-07 | 1,040 | 1,040 | 1,022 | 1,022 | 430,700 | 1,022 |
2023-04-06 | 1,025 | 1,036 | 1,025 | 1,032 | 514,400 | 1,032 |
2023-04-05 | 1,041 | 1,044 | 1,027 | 1,027 | 509,700 | 1,027 |
2023-04-04 | 1,037 | 1,046 | 1,036 | 1,044 | 649,900 | 1,044 |
2023-04-03 | 1,027 | 1,037 | 1,026 | 1,032 | 534,100 | 1,032 |
2023-03-31 | 1,040 | 1,040 | 1,021 | 1,022 | 859,800 | 1,022 |
2023-03-30 | 1,022 | 1,029 | 1,018 | 1,029 | 731,200 | 1,029 |
2023-03-29 | 1,052 | 1,059 | 1,047 | 1,059 | 1,093,900 | 1,059 |
2023-03-28 | 1,049 | 1,053 | 1,044 | 1,049 | 595,700 | 1,049 |
2023-03-27 | 1,053 | 1,053 | 1,043 | 1,045 | 647,100 | 1,045 |
2023-03-24 | 1,036 | 1,046 | 1,034 | 1,046 | 694,700 | 1,046 |
2023-03-23 | 1,034 | 1,044 | 1,033 | 1,041 | 464,800 | 1,041 |
2023-03-22 | 1,037 | 1,043 | 1,029 | 1,040 | 784,100 | 1,040 |
2023-03-20 | 1,030 | 1,032 | 1,015 | 1,017 | 820,900 | 1,017 |
2023-03-17 | 1,033 | 1,037 | 1,029 | 1,032 | 666,400 | 1,032 |
2023-03-16 | 1,026 | 1,031 | 1,020 | 1,030 | 626,100 | 1,030 |
2023-03-15 | 1,040 | 1,048 | 1,035 | 1,040 | 522,500 | 1,040 |
2023-03-14 | 1,033 | 1,037 | 1,023 | 1,032 | 849,500 | 1,032 |
2023-03-13 | 1,062 | 1,066 | 1,046 | 1,050 | 978,600 | 1,050 |
2023-03-10 | 1,072 | 1,084 | 1,070 | 1,074 | 1,193,600 | 1,074 |
2023-03-09 | 1,085 | 1,092 | 1,083 | 1,087 | 717,500 | 1,087 |
2023-03-08 | 1,071 | 1,082 | 1,071 | 1,080 | 492,700 | 1,080 |
2023-03-07 | 1,073 | 1,081 | 1,071 | 1,075 | 650,600 | 1,075 |
2023-03-06 | 1,083 | 1,087 | 1,077 | 1,077 | 753,300 | 1,077 |
2023-03-03 | 1,075 | 1,088 | 1,073 | 1,088 | 646,600 | 1,088 |
2023-03-02 | 1,073 | 1,077 | 1,071 | 1,071 | 492,000 | 1,071 |
2023-03-01 | 1,064 | 1,076 | 1,061 | 1,072 | 501,600 | 1,072 |
2023-02-28 | 1,089 | 1,092 | 1,074 | 1,075 | 486,800 | 1,075 |
2023-02-27 | 1,067 | 1,089 | 1,065 | 1,088 | 413,300 | 1,088 |
2023-02-24 | 1,050 | 1,068 | 1,048 | 1,068 | 340,800 | 1,068 |
2023-02-22 | 1,063 | 1,065 | 1,046 | 1,048 | 679,500 | 1,048 |
2023-02-21 | 1,067 | 1,068 | 1,060 | 1,066 | 306,800 | 1,066 |
2023-02-20 | 1,069 | 1,073 | 1,065 | 1,067 | 336,700 | 1,067 |
2023-02-17 | 1,065 | 1,067 | 1,059 | 1,065 | 341,500 | 1,065 |
2023-02-16 | 1,069 | 1,075 | 1,061 | 1,070 | 395,700 | 1,070 |
2023-02-15 | 1,068 | 1,069 | 1,060 | 1,065 | 302,300 | 1,065 |
2023-02-14 | 1,053 | 1,069 | 1,053 | 1,066 | 475,500 | 1,066 |
2023-02-13 | 1,030 | 1,048 | 1,030 | 1,048 | 427,100 | 1,048 |
2023-02-10 | 1,025 | 1,035 | 1,018 | 1,029 | 970,600 | 1,029 |
2023-02-09 | 1,026 | 1,030 | 1,023 | 1,025 | 426,900 | 1,025 |
2023-02-08 | 1,032 | 1,035 | 1,020 | 1,029 | 535,800 | 1,029 |
2023-02-07 | 1,043 | 1,045 | 1,033 | 1,034 | 283,000 | 1,034 |
2023-02-06 | 1,045 | 1,053 | 1,040 | 1,044 | 302,500 | 1,044 |
2023-02-03 | 1,041 | 1,042 | 1,031 | 1,034 | 279,700 | 1,034 |
2023-02-02 | 1,060 | 1,060 | 1,040 | 1,040 | 223,500 | 1,040 |
2023-02-01 | 1,059 | 1,060 | 1,043 | 1,051 | 269,700 | 1,051 |
2023-01-31 | 1,035 | 1,055 | 1,035 | 1,052 | 463,800 | 1,052 |
2023-01-30 | 1,037 | 1,040 | 1,031 | 1,032 | 292,100 | 1,032 |
2023-01-27 | 1,051 | 1,053 | 1,040 | 1,040 | 253,400 | 1,040 |
2023-01-26 | 1,054 | 1,056 | 1,049 | 1,051 | 286,100 | 1,051 |
2023-01-25 | 1,051 | 1,058 | 1,047 | 1,051 | 285,400 | 1,051 |
2023-01-24 | 1,042 | 1,051 | 1,038 | 1,050 | 362,700 | 1,050 |
2023-01-23 | 1,036 | 1,039 | 1,031 | 1,035 | 274,700 | 1,035 |
2023-01-20 | 1,027 | 1,031 | 1,025 | 1,029 | 259,700 | 1,029 |
2023-01-19 | 1,025 | 1,029 | 1,021 | 1,023 | 404,700 | 1,023 |
2023-01-18 | 1,012 | 1,037 | 1,012 | 1,036 | 479,300 | 1,036 |
2023-01-17 | 999 | 1,011 | 997 | 1,011 | 286,000 | 1,011 |
2023-01-16 | 1,000 | 1,001 | 994 | 999 | 600,600 | 999 |
2023-01-13 | 1,005 | 1,011 | 1,002 | 1,005 | 622,900 | 1,005 |
2023-01-12 | 1,016 | 1,016 | 1,008 | 1,012 | 336,100 | 1,012 |
2023-01-11 | 1,018 | 1,020 | 1,008 | 1,010 | 487,400 | 1,010 |
2023-01-10 | 1,012 | 1,019 | 1,007 | 1,012 | 392,600 | 1,012 |
2023-01-06 | 1,012 | 1,020 | 1,011 | 1,012 | 378,200 | 1,012 |
2023-01-05 | 1,009 | 1,018 | 1,001 | 1,016 | 420,800 | 1,016 |
2023-01-04 | 1,034 | 1,034 | 1,005 | 1,009 | 621,800 | 1,009 |
分割・併合履歴 : なし