2531 宝ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,0571,0631,0211,034950,6001,034
2022-09-271,0701,0821,0661,070613,9001,070
2022-09-261,0521,0581,0481,055600,4001,055
2022-09-221,0631,0701,0621,064417,1001,064
2022-09-211,0691,0761,0621,070469,5001,070
2022-09-201,0781,0881,0751,080415,8001,080
2022-09-161,0561,0681,0531,068455,4001,068
2022-09-151,0651,0681,0611,064280,9001,064
2022-09-141,0731,0761,0601,062674,3001,062
2022-09-131,0911,1041,0891,101374,3001,101
2022-09-121,1001,1001,0871,091402,8001,091
2022-09-091,0961,0961,0801,090983,2001,090
2022-09-081,0771,0871,0771,084643,6001,084
2022-09-071,0591,0701,0481,066708,8001,066
2022-09-061,0501,0721,0471,064637,7001,064
2022-09-051,0421,0481,0361,041423,2001,041
2022-09-021,0471,0541,0441,048475,8001,048
2022-09-011,0551,0581,0351,044620,2001,044
2022-08-311,0691,0731,0581,060529,0001,060
2022-08-301,0741,0821,0651,0751,544,1001,075
2022-08-291,0741,0781,0601,063627,4001,063
2022-08-261,1001,1051,0921,096334,6001,096
2022-08-251,0891,1021,0861,098423,2001,098
2022-08-241,0881,0921,0761,081411,7001,081
2022-08-231,0981,1001,0831,090428,6001,090
2022-08-221,0881,0991,0821,094338,0001,094
2022-08-191,0961,0991,0911,095374,3001,095
2022-08-181,1001,1041,0921,096450,7001,096
2022-08-171,1001,1141,0981,114713,7001,114
2022-08-161,0931,0981,0841,088444,1001,088
2022-08-151,0881,0901,0751,085480,3001,085
2022-08-121,0941,0941,0711,0921,099,8001,092
2022-08-101,0581,0631,0491,058435,7001,058
2022-08-091,0721,0721,0501,050426,0001,050
2022-08-081,0651,0721,0491,064643,8001,064
2022-08-051,0601,0851,0441,068798,4001,068
2022-08-041,0521,0551,0391,052531,9001,052
2022-08-031,0601,0621,0351,038524,0001,038
2022-08-021,0511,0561,0431,051657,5001,051
2022-08-011,0791,0811,0541,058709,2001,058
2022-07-291,0591,0771,0591,0741,013,4001,074
2022-07-281,0521,0571,0481,053387,0001,053
2022-07-271,0591,0661,0491,050425,9001,050
2022-07-261,0621,0631,0521,052343,8001,052
2022-07-251,0621,0691,0551,062568,0001,062
2022-07-221,0491,0561,0411,055380,9001,055
2022-07-211,0381,0471,0341,045403,6001,045
2022-07-201,0371,0471,0331,047542,9001,047
2022-07-191,0261,0321,0131,028443,7001,028
2022-07-151,0211,0321,0121,023434,4001,023
2022-07-141,0071,0211,0031,018403,1001,018
2022-07-139971,0149971,007459,0001,007
2022-07-121,0251,027987988888,300988
2022-07-111,0221,0351,0151,032508,5001,032
2022-07-081,0241,0241,0071,011844,7001,011
2022-07-071,0181,0251,0141,019463,1001,019
2022-07-061,0001,0151,0001,011442,6001,011
2022-07-051,0131,0201,0091,015550,0001,015
2022-07-041,0071,0181,0031,009461,8001,009
2022-07-011,0101,024998999564,500999
2022-06-301,0241,0241,0041,005808,8001,005
2022-06-291,0111,0171,0061,0131,088,9001,013
2022-06-281,0001,0239981,021588,1001,021
2022-06-271,0201,0201,0081,011446,7001,011
2022-06-241,0011,0049931,002553,9001,002
2022-06-239911,002988997628,300997
2022-06-22976989971986452,100986
2022-06-21970985967977486,000977
2022-06-20981982957966434,200966
2022-06-17956978950976674,600976
2022-06-16971982965967569,100967
2022-06-15959965948950502,000950
2022-06-14947959943958601,200958
2022-06-13956963944962746,200962
2022-06-10960971953968816,200968
2022-06-09958967957962635,700962
2022-06-08958965955959504,600959
2022-06-07946959945950445,900950
2022-06-06930945929941681,400941
2022-06-03952952936936705,600936
2022-06-02952952939943495,300943
2022-06-01950963950956564,500956
2022-05-319589659489571,074,200957
2022-05-309359609339581,302,700958
2022-05-27940942918929715,600929
2022-05-269279449259251,013,700925
2022-05-259709749269271,670,100927
2022-05-24991992964970628,700970
2022-05-23996996982989590,100989
2022-05-20957986953984801,800984
2022-05-19960969955963687,100963
2022-05-18998998979987855,800987
2022-05-171,0101,013988990947,000990
2022-05-161,0541,0551,0121,012742,9001,012
2022-05-131,0371,0541,0151,047742,2001,047
2022-05-121,0491,0521,0311,040564,7001,040
2022-05-111,0501,0661,0491,065299,3001,065
2022-05-101,0501,0591,0401,054405,1001,054
2022-05-091,0771,0791,0521,056467,0001,056
2022-05-061,0851,0931,0771,088372,2001,088
2022-05-021,0871,0891,0711,086345,6001,086
2022-04-281,0651,0981,0631,096481,8001,096
2022-04-271,0731,0751,0591,0671,260,1001,067
2022-04-261,0701,0871,0701,076695,2001,076
2022-04-251,0501,0621,0451,052442,7001,052
2022-04-221,0581,0641,0501,060431,4001,060
2022-04-211,0681,0751,0671,072330,8001,072
2022-04-201,0541,0661,0481,060322,3001,060
2022-04-191,0511,0541,0371,047432,1001,047
2022-04-181,0451,0451,0251,038401,1001,038
2022-04-151,0651,0731,0511,055314,2001,055
2022-04-141,0581,0731,0561,069317,2001,069
2022-04-131,0541,0611,0431,058501,3001,058
2022-04-121,0841,0881,0511,051518,2001,051
2022-04-111,0921,1011,0841,097416,1001,097
2022-04-081,0971,1021,0841,092760,6001,092
2022-04-071,0711,0941,0631,086722,1001,086
2022-04-061,0991,1011,0811,081623,1001,081
2022-04-051,1061,1101,1001,108483,4001,108
2022-04-041,1091,1131,1011,107329,2001,107
2022-04-011,0961,1141,0851,109522,7001,109
2022-03-311,1141,1181,1011,101655,5001,101
2022-03-301,1271,1371,1181,130575,0001,130
2022-03-291,1661,1701,1531,168550,1001,168
2022-03-281,1721,1741,1581,159521,9001,159
2022-03-251,1801,1801,1611,170574,9001,170
2022-03-241,1701,1721,1521,168549,6001,168
2022-03-231,1631,1761,1561,172601,7001,172
2022-03-221,1561,1601,1411,151667,7001,151
2022-03-181,1321,1391,1221,134722,6001,134
2022-03-171,1341,1341,1151,129563,8001,129
2022-03-161,1321,1331,1121,112567,4001,112
2022-03-151,1171,1391,1171,129390,6001,129
2022-03-141,1081,1271,1011,117391,6001,117
2022-03-111,0991,0991,0861,091801,0001,091
2022-03-101,0851,1131,0801,113913,8001,113
2022-03-091,0701,0901,0581,061770,5001,061
2022-03-081,0701,0881,0611,067485,2001,067
2022-03-071,0921,0941,0721,086585,0001,086
2022-03-041,1091,1121,0871,109843,8001,109
2022-03-031,1131,1281,1101,115434,2001,115
2022-03-021,1191,1231,1031,103570,9001,103
2022-03-011,1391,1581,1381,144577,5001,144
2022-02-281,1071,1421,1071,141627,3001,141
2022-02-251,1281,1321,1031,109578,4001,109
2022-02-241,1421,1431,1101,122722,9001,122
2022-02-221,1571,1571,1351,149561,6001,149
2022-02-211,1681,1761,1511,176299,4001,176
2022-02-181,1501,1781,1471,177329,9001,177
2022-02-171,1801,1831,1571,169428,0001,169
2022-02-161,1691,1871,1601,186569,5001,186
2022-02-151,1691,1791,1461,155629,2001,155
2022-02-141,1701,1831,1461,1681,250,4001,168
2022-02-101,1381,1511,1281,140719,3001,140
2022-02-091,1341,1431,1231,137671,7001,137
2022-02-081,1241,1361,1201,123423,4001,123
2022-02-071,1161,1201,1081,114278,6001,114
2022-02-041,1211,1321,1121,122375,1001,122
2022-02-031,1201,1331,1131,133348,2001,133
2022-02-021,1271,1321,1181,127376,6001,127
2022-02-011,1081,1241,1021,115410,0001,115
2022-01-311,0931,1111,0921,106412,3001,106
2022-01-281,0871,0921,0761,091564,2001,091
2022-01-271,1011,1051,0671,072706,2001,072
2022-01-261,1291,1321,1051,105430,5001,105
2022-01-251,1271,1271,1011,119639,8001,119
2022-01-241,1261,1411,1211,140474,0001,140
2022-01-211,1211,1431,1081,138875,2001,138
2022-01-201,1091,1491,1081,1361,178,6001,136
2022-01-191,1251,1391,1091,117545,2001,117
2022-01-181,1661,1721,1511,151387,3001,151
2022-01-171,1651,1741,1551,166418,9001,166
2022-01-141,1701,1731,1561,163719,9001,163
2022-01-131,2141,2141,1901,195569,1001,195
2022-01-121,2171,2231,2081,217387,7001,217
2022-01-111,2061,2141,1951,208401,4001,208
2022-01-071,2161,2321,2041,211452,5001,211
2022-01-061,2421,2541,2151,215537,4001,215
2022-01-051,2321,2551,2281,249456,7001,249
2022-01-041,2331,2421,2151,240373,3001,240

分割・併合履歴 : なし