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
2024-07-161,127.51,1291,119.51,124393,3001,124
2024-07-121,119.51,133.51,1171,125.5564,8001,125.50
2024-07-111,1101,1201,1081,120619,4001,120
2024-07-101,092.51,103.51,092.51,103.5385,5001,103.50
2024-07-091,098.51,1021,090.51,100524,0001,100
2024-07-081,1001,1031,093.51,100.5379,3001,100.50
2024-07-051,113.51,1151,0981,098460,2001,098
2024-07-041,0991,1111,0971,111544,6001,111
2024-07-031,091.51,0991,086.51,099402,2001,099
2024-07-021,0951,095.51,0881,092.5374,3001,092.50
2024-07-011,097.51,102.51,0911,096388,1001,096
2024-06-281,0901,0941,085.51,091536,3001,091
2024-06-271,083.51,0911,0811,088.5279,7001,088.50
2024-06-261,0941,0951,0871,088.5450,7001,088.50
2024-06-251,0811,0911,0761,086.5547,4001,086.50
2024-06-241,0721,079.51,065.51,073.5738,8001,073.50
2024-06-211,056.51,0701,056.51,0601,027,5001,060
2024-06-201,061.51,067.51,0531,056276,7001,056
2024-06-191,063.51,0651,0581,061.5223,6001,061.50
2024-06-181,069.51,0721,0631,064512,5001,064
2024-06-171,0621,064.51,0531,063543,1001,063
2024-06-141,0591,0681,0541,058.5615,5001,058.50
2024-06-131,069.51,069.51,0581,061471,7001,061
2024-06-121,066.51,0721,0591,066522,5001,066
2024-06-111,0601,076.51,055.51,055.5487,6001,055.50
2024-06-101,0581,062.51,0531,060.5427,6001,060.50
2024-06-071,059.51,0631,0541,059.5374,1001,059.50
2024-06-061,0791,080.51,0421,0601,290,6001,060
2024-06-051,0921,094.51,083.51,084843,9001,084
2024-06-041,0811,0871,076.51,087777,8001,087
2024-06-031,0731,086.51,0721,085.5657,7001,085.50
2024-05-311,054.51,060.51,0511,059.51,103,3001,059.50
2024-05-301,045.51,0511,0391,050477,3001,050
2024-05-291,0581,0611,047.51,049.5698,5001,049.50
2024-05-281,0691,0691,0601,064.5476,8001,064.50
2024-05-271,0681,0691,056.51,068.5463,7001,068.50
2024-05-241,0751,0791,065.51,068538,7001,068
2024-05-231,0761,0781,069.51,077.5365,8001,077.50
2024-05-221,085.51,0861,075.51,077.5594,8001,077.50
2024-05-211,0791,0911,077.51,086490,3001,086
2024-05-201,0881,0891,0791,082624,2001,082
2024-05-171,0771,0911,072.51,090605,6001,090
2024-05-161,0801,0801,0651,079674,7001,079
2024-05-151,0951,1031,082.51,083777,2001,083
2024-05-141,0951,0991,0841,091904,2001,091
2024-05-131,0801,097.51,069.51,089.51,118,7001,089.50
2024-05-101,0671,0761,0661,075.5957,1001,075.50
2024-05-091,0631,070.51,058.51,0661,032,3001,066
2024-05-081,058.51,061.51,0531,055963,3001,055
2024-05-071,046.51,0631,046.51,056.51,136,6001,056.50
2024-05-021,055.51,057.51,041.51,046783,6001,046
2024-05-011,0421,053.51,040.51,050938,7001,050
2024-04-301,0381,038.51,023.51,036.5935,0001,036.50
2024-04-261,022.51,027.51,0151,027.5687,4001,027.50
2024-04-251,0341,034.51,022.51,023.5737,2001,023.50
2024-04-241,0251,034.51,017.51,0341,005,1001,034
2024-04-231,0221,0241,0151,023.51,162,7001,023.50
2024-04-221,0141,0181,006.51,015781,5001,015
2024-04-191,011.51,012.5996.11,0001,598,2001,000
2024-04-181,0151,020.51,0091,013.5808,5001,013.50
2024-04-171,021.51,0221,0081,0121,057,0001,012
2024-04-161,0161,026.51,010.51,021.51,786,8001,021.50
2024-04-151,0241,0261,0151,021901,1001,021
2024-04-121,037.51,0421,0211,0271,042,9001,027
2024-04-111,0321,034.51,024.51,032803,6001,032
2024-04-101,038.51,042.51,034.51,040868,3001,040
2024-04-091,042.51,0471,036.51,040735,2001,040
2024-04-081,0381,047.51,032.51,038891,1001,038
2024-04-051,039.51,0431,0221,032.51,430,2001,032.50
2024-04-041,0381,046.51,0341,036.51,023,5001,036.50
2024-04-031,0321,044.51,029.51,032.51,805,8001,032.50
2024-04-021,060.51,0671,022.51,028.52,119,0001,028.50
2024-04-011,0761,0841,0581,0581,905,1001,058
2024-03-291,085.51,1151,0541,070.521,782,5001,070.50
2024-03-281,1001,1051,082.51,0872,247,7001,087
2024-03-271,1151,1341,112.51,128.51,913,1001,128.50
2024-03-261,1131,117.51,1011,113.51,881,4001,113.50
2024-03-251,1181,1291,113.51,1141,814,8001,114
2024-03-221,101.51,1271,094.51,122.52,029,9001,122.50
2024-03-211,116.51,117.51,0981,102.52,118,7001,102.50
2024-03-191,109.51,111.51,0971,1101,660,1001,110
2024-03-181,1091,1151,1021,1141,203,7001,114
2024-03-151,1001,106.51,090.51,1041,285,3001,104
2024-03-141,120.51,1211,0981,105.51,439,1001,105.50
2024-03-131,1191,123.51,105.51,115.51,684,9001,115.50
2024-03-121,1031,1211,083.51,117.51,551,0001,117.50
2024-03-111,1331,1371,100.51,1101,872,2001,110
2024-03-081,1301,1511,128.51,133.52,153,6001,133.50
2024-03-071,1841,1931,1391,147.52,330,1001,147.50
2024-03-061,191.51,1951,171.51,1792,661,5001,179
2024-03-051,2411,2631,1891,2002,914,0001,200
2024-03-041,2571,264.51,2261,248909,5001,248
2024-03-011,2591,262.51,2441,249.51,479,6001,249.50
2024-02-291,227.51,2591,2211,254.51,259,3001,254.50
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