2531 宝ホールディングス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-281,209.51,2261,2051,220726,4001,220
2024-02-271,2041,2121,1921,2121,068,2001,212
2024-02-261,2161,222.51,2021,208.5674,2001,208.50
2024-02-221,2051,228.51,2051,216.5826,3001,216.50
2024-02-211,2001,206.51,1951,205690,5001,205
2024-02-201,1881,198.51,185.51,193528,6001,193
2024-02-191,171.51,195.51,1701,187767,6001,187
2024-02-161,1691,1811,160.51,1691,145,4001,169
2024-02-151,1941,1941,1331,159.51,747,5001,159.50
2024-02-141,2581,2581,215.51,2161,014,6001,216
2024-02-131,246.51,2651,2261,259725,1001,259
2024-02-091,232.51,256.51,2251,2431,037,0001,243
2024-02-081,228.51,233.51,215.51,225.5856,6001,225.50
2024-02-071,2331,242.51,2191,229.5754,7001,229.50
2024-02-061,2521,2551,2341,237821,2001,237
2024-02-051,2821,2901,258.51,259848,9001,259
2024-02-021,2791,2851,267.51,276905,7001,276
2024-02-011,2551,284.51,2531,277.5671,3001,277.50
2024-01-311,2441,256.51,2331,255471,3001,255
2024-01-301,254.51,259.51,2491,251.5420,2001,251.50
2024-01-291,2391,2521,2301,250579,1001,250
2024-01-261,2251,248.51,223.51,235759,6001,235
2024-01-251,217.51,2321,214.51,224.5781,5001,224.50
2024-01-241,2481,2501,215.51,220797,1001,220
2024-01-231,2451,2641,2431,247796,6001,247
2024-01-221,258.51,266.51,2351,242.5776,6001,242.50
2024-01-191,2481,262.51,2481,256.5670,4001,256.50
2024-01-181,235.51,252.51,234.51,244.5712,1001,244.50
2024-01-171,2701,2751,235.51,235.5860,4001,235.50
2024-01-161,2851,288.51,2621,262801,1001,262
2024-01-151,2781,286.51,274.51,278803,9001,278
2024-01-121,2791,2881,2691,2801,858,2001,280
2024-01-111,2451,2621,2281,2491,136,3001,249
2024-01-101,229.51,2391,2221,232673,9001,232
2024-01-091,234.51,250.51,2071,219.5822,7001,219.50
2024-01-051,235.51,241.51,226.51,226.5676,7001,226.50
2024-01-041,2391,2391,220.51,228.5618,0001,228.50

分割・併合履歴 : なし