2531 宝ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-081,2771,2821,2531,259551,9001,259
2021-12-071,2361,2781,2251,271924,5001,271
2021-12-061,2061,2301,2001,219461,2001,219
2021-12-031,2011,2081,1851,208545,3001,208
2021-12-021,1891,2111,1801,198765,1001,198
2021-12-011,2061,2261,1951,199499,8001,199
2021-11-301,2551,2691,2161,220820,3001,220
2021-11-291,2521,2801,2451,259547,9001,259
2021-11-261,3011,3051,2581,267522,5001,267
2021-11-251,3211,3211,3081,310279,0001,310
2021-11-241,3491,3521,3121,315328,8001,315
2021-11-221,3271,3531,3171,350325,3001,350
2021-11-191,3361,3501,3281,336448,2001,336
2021-11-181,3391,3451,3221,336575,1001,336
2021-11-171,3761,3801,3371,339672,8001,339
2021-11-161,3861,3871,3691,374435,7001,374
2021-11-151,4061,4131,3901,394336,8001,394
2021-11-121,3851,4151,3831,408536,1001,408
2021-11-111,4261,4301,3921,395552,6001,395
2021-11-101,5101,5541,4201,425809,1001,425
2021-11-091,5301,5431,4931,500397,8001,500
2021-11-081,5761,5771,5351,536258,9001,536
2021-11-051,5901,5901,5471,559339,2001,559
2021-11-041,6261,6291,5741,592414,4001,592
2021-11-021,5941,6171,5891,594416,8001,594
2021-11-011,5901,6101,5851,606519,4001,606
2021-10-291,5601,5611,5281,557488,9001,557
2021-10-281,5441,5641,5281,5571,516,9001,557
2021-10-271,5601,5761,5481,572479,9001,572
2021-10-261,5231,5741,5151,566736,9001,566
2021-10-251,5541,5541,5071,518667,2001,518
2021-10-221,5681,5861,5571,567566,4001,567
2021-10-211,6011,6011,5671,573420,7001,573
2021-10-201,6101,6211,6011,607359,8001,607
2021-10-191,6051,6101,5801,591379,8001,591
2021-10-181,6051,6231,5831,619388,7001,619
2021-10-151,6001,6121,5821,610467,3001,610
2021-10-141,5591,5941,5491,589464,5001,589
2021-10-131,5591,5701,5411,560274,4001,560
2021-10-121,5551,5811,5551,569405,1001,569
2021-10-111,5471,5831,5321,568428,7001,568
2021-10-081,5501,5771,5341,558730,5001,558
2021-10-071,5521,5741,5421,549491,6001,549
2021-10-061,5701,5961,5131,537586,6001,537
2021-10-051,5651,5821,5461,572538,3001,572
2021-10-041,5831,5981,5701,576372,9001,576
2021-10-011,6281,6281,5671,572504,1001,572
2021-09-301,6181,6351,5981,619957,3001,619
2021-09-291,5971,6131,5801,604556,0001,604
2021-09-281,5841,6271,5841,625787,7001,625
2021-09-271,5801,5841,5701,577416,8001,577
2021-09-241,5831,5911,5641,582522,7001,582
2021-09-221,5611,5691,5381,547397,6001,547
2021-09-211,5491,5941,5361,565463,0001,565
2021-09-171,6221,6241,5801,583665,3001,583
2021-09-161,6141,6191,5981,609437,5001,609
2021-09-151,6061,6061,5781,601447,1001,601
2021-09-141,6201,6321,6121,630463,4001,630
2021-09-131,6261,6421,6071,630435,0001,630
2021-09-101,6051,6241,5811,618922,8001,618
2021-09-091,5701,6131,5691,596693,0001,596
2021-09-081,5671,5771,5461,569728,3001,569
2021-09-071,5431,5801,5351,563731,7001,563
2021-09-061,5211,5241,4901,517564,8001,517
2021-09-031,4881,5121,4771,506548,4001,506
2021-09-021,4711,4851,4621,470481,7001,470
2021-09-011,4401,4901,4321,472779,5001,472
2021-08-311,3891,4281,3861,425575,5001,425
2021-08-301,3941,4041,3721,384350,2001,384
2021-08-271,3661,3791,3611,376337,4001,376
2021-08-261,3741,3811,3551,374381,8001,374
2021-08-251,3611,3821,3541,375438,8001,375
2021-08-241,3881,3941,3531,360554,0001,360
2021-08-231,3431,3771,3431,373432,2001,373
2021-08-201,3591,3711,3351,352459,0001,352
2021-08-191,3491,3731,3421,357516,1001,357
2021-08-181,3631,3901,3631,379328,7001,379
2021-08-171,3441,3671,3421,358445,7001,358
2021-08-161,4001,4051,3361,342459,3001,342
2021-08-131,4421,4421,4151,416600,5001,416
2021-08-121,4411,4531,4161,424462,6001,424
2021-08-111,4161,4271,3951,426369,4001,426
2021-08-101,4061,4251,3911,410379,4001,410
2021-08-061,4531,4581,4021,406553,6001,406
2021-08-051,4011,4791,3961,4741,074,1001,474
2021-08-041,4001,4441,3801,4101,491,8001,410
2021-08-031,2841,3031,2691,280541,1001,280
2021-08-021,2811,3081,2811,295712,9001,295
2021-07-301,3041,3101,2681,271671,9001,271
2021-07-291,3271,3391,3031,306474,5001,306
2021-07-281,3721,3791,3181,324567,5001,324
2021-07-271,3731,3921,3731,387437,9001,387
2021-07-261,3751,3781,3521,353293,9001,353
2021-07-211,3441,3621,3371,350349,4001,350
2021-07-201,3291,3311,3101,324424,5001,324
2021-07-191,3351,3471,3281,332348,8001,332
2021-07-161,3341,3601,3261,355352,9001,355
2021-07-151,3651,3761,3491,351305,3001,351
2021-07-141,3731,3741,3621,364238,7001,364
2021-07-131,3781,3911,3721,388313,5001,388
2021-07-121,3501,3711,3501,368370,2001,368
2021-07-091,3131,3301,3031,327748,8001,327
2021-07-081,3561,3671,3421,347620,4001,347
2021-07-071,3471,3571,3341,350546,4001,350
2021-07-061,3841,3841,3641,377253,8001,377
2021-07-051,3741,3801,3681,369248,0001,369
2021-07-021,3761,3961,3761,386255,2001,386
2021-07-011,3871,3901,3711,375293,6001,375
2021-06-301,3711,3901,3711,385386,9001,385
2021-06-291,3981,4001,3741,378418,0001,378
2021-06-281,3961,4071,3941,399308,8001,399
2021-06-251,4031,4051,3871,395388,9001,395
2021-06-241,3901,3941,3751,379295,4001,379
2021-06-231,4121,4171,4011,409258,1001,409
2021-06-221,3901,4121,3821,402589,0001,402
2021-06-211,3821,3881,3491,358834,4001,358
2021-06-181,4331,4361,4171,422347,3001,422
2021-06-171,4661,4681,4141,416653,0001,416
2021-06-161,4951,5221,4671,467679,2001,467
2021-06-151,4661,5141,4621,509431,1001,509
2021-06-141,4771,4891,4751,475258,2001,475
2021-06-111,5111,5111,4751,476517,9001,476
2021-06-101,4891,5111,4891,504283,3001,504
2021-06-091,5201,5261,4911,495285,5001,495
2021-06-081,5201,5321,5081,519310,5001,519
2021-06-071,4991,5231,4881,512462,8001,512
2021-06-041,4971,5061,4581,480481,1001,480
2021-06-031,4751,5241,4751,501893,3001,501
2021-06-021,4581,4951,4581,470786,3001,470
2021-06-011,4631,4701,4461,465458,1001,465
2021-05-311,4601,4751,4411,450395,9001,450
2021-05-281,4951,5031,4671,477688,7001,477
2021-05-271,5001,5051,4651,468543,3001,468
2021-05-261,4421,4701,4391,460226,2001,460
2021-05-251,4421,4501,4311,448232,4001,448
2021-05-241,4191,4451,4191,433176,8001,433
2021-05-211,4151,4411,4071,426349,0001,426
2021-05-201,4161,4421,4101,418233,6001,418
2021-05-191,4381,4451,4121,421354,1001,421
2021-05-181,4351,4801,4311,461592,2001,461
2021-05-171,4001,4391,3931,418399,0001,418
2021-05-141,3851,4501,3811,393965,9001,393
2021-05-131,3761,4201,3761,408780,2001,408
2021-05-121,4051,4101,3601,376565,9001,376
2021-05-111,4621,4621,4091,418710,2001,418
2021-05-101,4751,4881,4621,472440,2001,472
2021-05-071,4441,4851,4441,478559,2001,478
2021-05-061,4051,4511,4011,440477,0001,440
2021-04-301,4051,4241,4021,409337,6001,409
2021-04-281,4231,4231,4021,404328,0001,404
2021-04-271,4111,4231,3871,415654,5001,415
2021-04-261,4231,4321,4121,414406,2001,414
2021-04-231,4231,4291,4051,427281,1001,427
2021-04-221,4211,4401,4171,436380,4001,436
2021-04-211,4341,4341,3971,401430,7001,401
2021-04-201,4801,4821,4511,457417,1001,457
2021-04-191,4941,4981,4811,485283,2001,485
2021-04-161,4951,4981,4711,493329,6001,493
2021-04-151,4781,4981,4781,483167,2001,483
2021-04-141,4811,4931,4721,481266,8001,481
2021-04-131,4931,5101,4821,491302,4001,491
2021-04-121,5171,5171,4781,481328,0001,481
2021-04-091,5001,5261,4901,513580,3001,513
2021-04-081,5101,5101,4791,491363,1001,491
2021-04-071,5001,5171,4941,513432,2001,513
2021-04-061,5341,5431,4951,496526,0001,496
2021-04-051,5201,5221,4981,515419,6001,515
2021-04-021,5181,5201,5011,514379,7001,514
2021-04-011,5021,5081,4821,500465,5001,500
2021-03-311,5181,5371,5051,507522,6001,507
2021-03-301,5051,5271,4891,522492,4001,522
2021-03-291,5431,5461,5121,527948,3001,527
2021-03-261,4881,5071,4791,503643,1001,503
2021-03-251,4581,4701,4401,464714,4001,464
2021-03-241,4611,4781,4431,447585,1001,447
2021-03-231,4791,4941,4421,4791,157,1001,479
2021-03-221,5171,5171,4631,4801,337,8001,480
2021-03-191,5381,5681,5341,5491,026,3001,549
2021-03-181,5091,5641,5051,548927,0001,548
2021-03-171,4951,5081,4711,483601,6001,483
2021-03-161,5101,5171,4951,504522,2001,504
2021-03-151,5111,5291,5031,517574,7001,517
2021-03-121,4951,5081,4521,5001,451,8001,500
2021-03-111,5371,5561,5311,535566,8001,535
2021-03-101,5451,5641,5251,544661,7001,544
2021-03-091,5101,5461,5011,539467,8001,539
2021-03-081,4761,5141,4691,487447,9001,487
2021-03-051,4691,4831,4391,457393,7001,457
2021-03-041,4541,4581,4271,457491,1001,457
2021-03-031,4681,4701,4381,455602,5001,455
2021-03-021,5021,5261,4451,459889,0001,459
2021-03-011,4681,5071,4591,499652,1001,499
2021-02-261,5071,5071,4261,427937,1001,427
2021-02-251,5401,5591,5201,526624,5001,526
2021-02-241,5041,5301,4911,515736,5001,515
2021-02-221,5221,5301,4881,499775,7001,499
2021-02-191,5741,5771,5021,522881,8001,522
2021-02-181,6501,6751,5761,580817,9001,580
2021-02-171,6001,6271,5841,587640,6001,587
2021-02-161,5451,6161,5441,608882,1001,608
2021-02-151,5351,5721,5231,540412,1001,540
2021-02-121,4881,5351,4681,530953,3001,530
2021-02-101,4501,4791,4441,473510,8001,473
2021-02-091,4211,4301,3921,428429,7001,428
2021-02-081,4251,4401,4011,415635,0001,415
2021-02-051,3841,4231,3781,418688,9001,418
2021-02-041,3381,3871,3251,378607,7001,378
2021-02-031,3001,3471,2901,342600,2001,342
2021-02-021,2641,3051,2601,300933,1001,300
2021-02-011,2191,2561,2191,255406,0001,255
2021-01-291,2271,2471,2141,218341,3001,218
2021-01-281,2271,2511,2271,234355,3001,234
2021-01-271,2391,2521,2331,247221,4001,247
2021-01-261,2521,2521,2231,224235,0001,224
2021-01-251,2421,2541,2361,252205,8001,252
2021-01-221,2451,2471,2311,238212,0001,238
2021-01-211,2621,2771,2481,252216,8001,252
2021-01-201,2611,2681,2461,250206,4001,250
2021-01-191,2601,2741,2491,260204,6001,260
2021-01-181,2881,2881,2601,260171,1001,260
2021-01-151,2871,2951,2711,291268,6001,291
2021-01-141,2801,3031,2771,290446,1001,290
2021-01-131,2581,2801,2581,276291,8001,276
2021-01-121,2331,2661,2321,258348,9001,258
2021-01-081,2361,2391,2161,232874,8001,232
2021-01-071,2411,2551,2341,240398,2001,240
2021-01-061,2301,2351,2141,223254,0001,223
2021-01-051,2511,2591,2261,235398,7001,235
2021-01-041,2911,2941,2541,264200,7001,264

分割・併合履歴 : なし