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 |
---|---|---|---|---|---|---|
2023-02-03 | 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