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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,125.5 | 1,129.5 | 1,113.5 | 1,118.5 | 508,900 | 1,118.50 |
| 2024-07-25 | 1,109.5 | 1,128 | 1,105 | 1,122.5 | 774,200 | 1,122.50 |
| 2024-07-24 | 1,126 | 1,127 | 1,115 | 1,115 | 421,100 | 1,115 |
| 2024-07-23 | 1,125 | 1,129 | 1,118.5 | 1,128.5 | 332,200 | 1,128.50 |
| 2024-07-22 | 1,129 | 1,129 | 1,119.5 | 1,125 | 330,600 | 1,125 |
| 2024-07-19 | 1,136 | 1,136 | 1,121 | 1,126 | 355,300 | 1,126 |
| 2024-07-18 | 1,137 | 1,148.5 | 1,133.5 | 1,138.5 | 454,900 | 1,138.50 |
| 2024-07-17 | 1,125 | 1,135 | 1,124 | 1,135 | 421,300 | 1,135 |
| 2024-07-16 | 1,127.5 | 1,129 | 1,119.5 | 1,124 | 393,300 | 1,124 |
| 2024-07-12 | 1,119.5 | 1,133.5 | 1,117 | 1,125.5 | 564,800 | 1,125.50 |
| 2024-07-11 | 1,110 | 1,120 | 1,108 | 1,120 | 619,400 | 1,120 |
| 2024-07-10 | 1,092.5 | 1,103.5 | 1,092.5 | 1,103.5 | 385,500 | 1,103.50 |
| 2024-07-09 | 1,098.5 | 1,102 | 1,090.5 | 1,100 | 524,000 | 1,100 |
| 2024-07-08 | 1,100 | 1,103 | 1,093.5 | 1,100.5 | 379,300 | 1,100.50 |
| 2024-07-05 | 1,113.5 | 1,115 | 1,098 | 1,098 | 460,200 | 1,098 |
| 2024-07-04 | 1,099 | 1,111 | 1,097 | 1,111 | 544,600 | 1,111 |
| 2024-07-03 | 1,091.5 | 1,099 | 1,086.5 | 1,099 | 402,200 | 1,099 |
| 2024-07-02 | 1,095 | 1,095.5 | 1,088 | 1,092.5 | 374,300 | 1,092.50 |
| 2024-07-01 | 1,097.5 | 1,102.5 | 1,091 | 1,096 | 388,100 | 1,096 |
| 2024-06-28 | 1,090 | 1,094 | 1,085.5 | 1,091 | 536,300 | 1,091 |
| 2024-06-27 | 1,083.5 | 1,091 | 1,081 | 1,088.5 | 279,700 | 1,088.50 |
| 2024-06-26 | 1,094 | 1,095 | 1,087 | 1,088.5 | 450,700 | 1,088.50 |
| 2024-06-25 | 1,081 | 1,091 | 1,076 | 1,086.5 | 547,400 | 1,086.50 |
| 2024-06-24 | 1,072 | 1,079.5 | 1,065.5 | 1,073.5 | 738,800 | 1,073.50 |
| 2024-06-21 | 1,056.5 | 1,070 | 1,056.5 | 1,060 | 1,027,500 | 1,060 |
| 2024-06-20 | 1,061.5 | 1,067.5 | 1,053 | 1,056 | 276,700 | 1,056 |
| 2024-06-19 | 1,063.5 | 1,065 | 1,058 | 1,061.5 | 223,600 | 1,061.50 |
| 2024-06-18 | 1,069.5 | 1,072 | 1,063 | 1,064 | 512,500 | 1,064 |
| 2024-06-17 | 1,062 | 1,064.5 | 1,053 | 1,063 | 543,100 | 1,063 |
| 2024-06-14 | 1,059 | 1,068 | 1,054 | 1,058.5 | 615,500 | 1,058.50 |
| 2024-06-13 | 1,069.5 | 1,069.5 | 1,058 | 1,061 | 471,700 | 1,061 |
| 2024-06-12 | 1,066.5 | 1,072 | 1,059 | 1,066 | 522,500 | 1,066 |
| 2024-06-11 | 1,060 | 1,076.5 | 1,055.5 | 1,055.5 | 487,600 | 1,055.50 |
| 2024-06-10 | 1,058 | 1,062.5 | 1,053 | 1,060.5 | 427,600 | 1,060.50 |
| 2024-06-07 | 1,059.5 | 1,063 | 1,054 | 1,059.5 | 374,100 | 1,059.50 |
| 2024-06-06 | 1,079 | 1,080.5 | 1,042 | 1,060 | 1,290,600 | 1,060 |
| 2024-06-05 | 1,092 | 1,094.5 | 1,083.5 | 1,084 | 843,900 | 1,084 |
| 2024-06-04 | 1,081 | 1,087 | 1,076.5 | 1,087 | 777,800 | 1,087 |
| 2024-06-03 | 1,073 | 1,086.5 | 1,072 | 1,085.5 | 657,700 | 1,085.50 |
| 2024-05-31 | 1,054.5 | 1,060.5 | 1,051 | 1,059.5 | 1,103,300 | 1,059.50 |
| 2024-05-30 | 1,045.5 | 1,051 | 1,039 | 1,050 | 477,300 | 1,050 |
| 2024-05-29 | 1,058 | 1,061 | 1,047.5 | 1,049.5 | 698,500 | 1,049.50 |
| 2024-05-28 | 1,069 | 1,069 | 1,060 | 1,064.5 | 476,800 | 1,064.50 |
| 2024-05-27 | 1,068 | 1,069 | 1,056.5 | 1,068.5 | 463,700 | 1,068.50 |
| 2024-05-24 | 1,075 | 1,079 | 1,065.5 | 1,068 | 538,700 | 1,068 |
| 2024-05-23 | 1,076 | 1,078 | 1,069.5 | 1,077.5 | 365,800 | 1,077.50 |
| 2024-05-22 | 1,085.5 | 1,086 | 1,075.5 | 1,077.5 | 594,800 | 1,077.50 |
| 2024-05-21 | 1,079 | 1,091 | 1,077.5 | 1,086 | 490,300 | 1,086 |
| 2024-05-20 | 1,088 | 1,089 | 1,079 | 1,082 | 624,200 | 1,082 |
| 2024-05-17 | 1,077 | 1,091 | 1,072.5 | 1,090 | 605,600 | 1,090 |
| 2024-05-16 | 1,080 | 1,080 | 1,065 | 1,079 | 674,700 | 1,079 |
| 2024-05-15 | 1,095 | 1,103 | 1,082.5 | 1,083 | 777,200 | 1,083 |
| 2024-05-14 | 1,095 | 1,099 | 1,084 | 1,091 | 904,200 | 1,091 |
| 2024-05-13 | 1,080 | 1,097.5 | 1,069.5 | 1,089.5 | 1,118,700 | 1,089.50 |
| 2024-05-10 | 1,067 | 1,076 | 1,066 | 1,075.5 | 957,100 | 1,075.50 |
| 2024-05-09 | 1,063 | 1,070.5 | 1,058.5 | 1,066 | 1,032,300 | 1,066 |
| 2024-05-08 | 1,058.5 | 1,061.5 | 1,053 | 1,055 | 963,300 | 1,055 |
| 2024-05-07 | 1,046.5 | 1,063 | 1,046.5 | 1,056.5 | 1,136,600 | 1,056.50 |
| 2024-05-02 | 1,055.5 | 1,057.5 | 1,041.5 | 1,046 | 783,600 | 1,046 |
| 2024-05-01 | 1,042 | 1,053.5 | 1,040.5 | 1,050 | 938,700 | 1,050 |
| 2024-04-30 | 1,038 | 1,038.5 | 1,023.5 | 1,036.5 | 935,000 | 1,036.50 |
| 2024-04-26 | 1,022.5 | 1,027.5 | 1,015 | 1,027.5 | 687,400 | 1,027.50 |
| 2024-04-25 | 1,034 | 1,034.5 | 1,022.5 | 1,023.5 | 737,200 | 1,023.50 |
| 2024-04-24 | 1,025 | 1,034.5 | 1,017.5 | 1,034 | 1,005,100 | 1,034 |
| 2024-04-23 | 1,022 | 1,024 | 1,015 | 1,023.5 | 1,162,700 | 1,023.50 |
| 2024-04-22 | 1,014 | 1,018 | 1,006.5 | 1,015 | 781,500 | 1,015 |
| 2024-04-19 | 1,011.5 | 1,012.5 | 996.1 | 1,000 | 1,598,200 | 1,000 |
| 2024-04-18 | 1,015 | 1,020.5 | 1,009 | 1,013.5 | 808,500 | 1,013.50 |
| 2024-04-17 | 1,021.5 | 1,022 | 1,008 | 1,012 | 1,057,000 | 1,012 |
| 2024-04-16 | 1,016 | 1,026.5 | 1,010.5 | 1,021.5 | 1,786,800 | 1,021.50 |
| 2024-04-15 | 1,024 | 1,026 | 1,015 | 1,021 | 901,100 | 1,021 |
| 2024-04-12 | 1,037.5 | 1,042 | 1,021 | 1,027 | 1,042,900 | 1,027 |
| 2024-04-11 | 1,032 | 1,034.5 | 1,024.5 | 1,032 | 803,600 | 1,032 |
| 2024-04-10 | 1,038.5 | 1,042.5 | 1,034.5 | 1,040 | 868,300 | 1,040 |
| 2024-04-09 | 1,042.5 | 1,047 | 1,036.5 | 1,040 | 735,200 | 1,040 |
| 2024-04-08 | 1,038 | 1,047.5 | 1,032.5 | 1,038 | 891,100 | 1,038 |
| 2024-04-05 | 1,039.5 | 1,043 | 1,022 | 1,032.5 | 1,430,200 | 1,032.50 |
| 2024-04-04 | 1,038 | 1,046.5 | 1,034 | 1,036.5 | 1,023,500 | 1,036.50 |
| 2024-04-03 | 1,032 | 1,044.5 | 1,029.5 | 1,032.5 | 1,805,800 | 1,032.50 |
| 2024-04-02 | 1,060.5 | 1,067 | 1,022.5 | 1,028.5 | 2,119,000 | 1,028.50 |
| 2024-04-01 | 1,076 | 1,084 | 1,058 | 1,058 | 1,905,100 | 1,058 |
| 2024-03-29 | 1,085.5 | 1,115 | 1,054 | 1,070.5 | 21,782,500 | 1,070.50 |
| 2024-03-28 | 1,100 | 1,105 | 1,082.5 | 1,087 | 2,247,700 | 1,087 |
| 2024-03-27 | 1,115 | 1,134 | 1,112.5 | 1,128.5 | 1,913,100 | 1,128.50 |
| 2024-03-26 | 1,113 | 1,117.5 | 1,101 | 1,113.5 | 1,881,400 | 1,113.50 |
| 2024-03-25 | 1,118 | 1,129 | 1,113.5 | 1,114 | 1,814,800 | 1,114 |
| 2024-03-22 | 1,101.5 | 1,127 | 1,094.5 | 1,122.5 | 2,029,900 | 1,122.50 |
| 2024-03-21 | 1,116.5 | 1,117.5 | 1,098 | 1,102.5 | 2,118,700 | 1,102.50 |
| 2024-03-19 | 1,109.5 | 1,111.5 | 1,097 | 1,110 | 1,660,100 | 1,110 |
| 2024-03-18 | 1,109 | 1,115 | 1,102 | 1,114 | 1,203,700 | 1,114 |
| 2024-03-15 | 1,100 | 1,106.5 | 1,090.5 | 1,104 | 1,285,300 | 1,104 |
| 2024-03-14 | 1,120.5 | 1,121 | 1,098 | 1,105.5 | 1,439,100 | 1,105.50 |
| 2024-03-13 | 1,119 | 1,123.5 | 1,105.5 | 1,115.5 | 1,684,900 | 1,115.50 |
| 2024-03-12 | 1,103 | 1,121 | 1,083.5 | 1,117.5 | 1,551,000 | 1,117.50 |
| 2024-03-11 | 1,133 | 1,137 | 1,100.5 | 1,110 | 1,872,200 | 1,110 |
| 2024-03-08 | 1,130 | 1,151 | 1,128.5 | 1,133.5 | 2,153,600 | 1,133.50 |
| 2024-03-07 | 1,184 | 1,193 | 1,139 | 1,147.5 | 2,330,100 | 1,147.50 |
| 2024-03-06 | 1,191.5 | 1,195 | 1,171.5 | 1,179 | 2,661,500 | 1,179 |
| 2024-03-05 | 1,241 | 1,263 | 1,189 | 1,200 | 2,914,000 | 1,200 |
| 2024-03-04 | 1,257 | 1,264.5 | 1,226 | 1,248 | 909,500 | 1,248 |
| 2024-03-01 | 1,259 | 1,262.5 | 1,244 | 1,249.5 | 1,479,600 | 1,249.50 |
| 2024-02-29 | 1,227.5 | 1,259 | 1,221 | 1,254.5 | 1,259,300 | 1,254.50 |
| 2024-02-28 | 1,209.5 | 1,226 | 1,205 | 1,220 | 726,400 | 1,220 |
| 2024-02-27 | 1,204 | 1,212 | 1,192 | 1,212 | 1,068,200 | 1,212 |
| 2024-02-26 | 1,216 | 1,222.5 | 1,202 | 1,208.5 | 674,200 | 1,208.50 |
| 2024-02-22 | 1,205 | 1,228.5 | 1,205 | 1,216.5 | 826,300 | 1,216.50 |
| 2024-02-21 | 1,200 | 1,206.5 | 1,195 | 1,205 | 690,500 | 1,205 |
| 2024-02-20 | 1,188 | 1,198.5 | 1,185.5 | 1,193 | 528,600 | 1,193 |
| 2024-02-19 | 1,171.5 | 1,195.5 | 1,170 | 1,187 | 767,600 | 1,187 |
| 2024-02-16 | 1,169 | 1,181 | 1,160.5 | 1,169 | 1,145,400 | 1,169 |
| 2024-02-15 | 1,194 | 1,194 | 1,133 | 1,159.5 | 1,747,500 | 1,159.50 |
| 2024-02-14 | 1,258 | 1,258 | 1,215.5 | 1,216 | 1,014,600 | 1,216 |
| 2024-02-13 | 1,246.5 | 1,265 | 1,226 | 1,259 | 725,100 | 1,259 |
| 2024-02-09 | 1,232.5 | 1,256.5 | 1,225 | 1,243 | 1,037,000 | 1,243 |
| 2024-02-08 | 1,228.5 | 1,233.5 | 1,215.5 | 1,225.5 | 856,600 | 1,225.50 |
| 2024-02-07 | 1,233 | 1,242.5 | 1,219 | 1,229.5 | 754,700 | 1,229.50 |
| 2024-02-06 | 1,252 | 1,255 | 1,234 | 1,237 | 821,200 | 1,237 |
| 2024-02-05 | 1,282 | 1,290 | 1,258.5 | 1,259 | 848,900 | 1,259 |
| 2024-02-02 | 1,279 | 1,285 | 1,267.5 | 1,276 | 905,700 | 1,276 |
| 2024-02-01 | 1,255 | 1,284.5 | 1,253 | 1,277.5 | 671,300 | 1,277.50 |
| 2024-01-31 | 1,244 | 1,256.5 | 1,233 | 1,255 | 471,300 | 1,255 |
| 2024-01-30 | 1,254.5 | 1,259.5 | 1,249 | 1,251.5 | 420,200 | 1,251.50 |
| 2024-01-29 | 1,239 | 1,252 | 1,230 | 1,250 | 579,100 | 1,250 |
| 2024-01-26 | 1,225 | 1,248.5 | 1,223.5 | 1,235 | 759,600 | 1,235 |
| 2024-01-25 | 1,217.5 | 1,232 | 1,214.5 | 1,224.5 | 781,500 | 1,224.50 |
| 2024-01-24 | 1,248 | 1,250 | 1,215.5 | 1,220 | 797,100 | 1,220 |
| 2024-01-23 | 1,245 | 1,264 | 1,243 | 1,247 | 796,600 | 1,247 |
| 2024-01-22 | 1,258.5 | 1,266.5 | 1,235 | 1,242.5 | 776,600 | 1,242.50 |
| 2024-01-19 | 1,248 | 1,262.5 | 1,248 | 1,256.5 | 670,400 | 1,256.50 |
| 2024-01-18 | 1,235.5 | 1,252.5 | 1,234.5 | 1,244.5 | 712,100 | 1,244.50 |
| 2024-01-17 | 1,270 | 1,275 | 1,235.5 | 1,235.5 | 860,400 | 1,235.50 |
| 2024-01-16 | 1,285 | 1,288.5 | 1,262 | 1,262 | 801,100 | 1,262 |
| 2024-01-15 | 1,278 | 1,286.5 | 1,274.5 | 1,278 | 803,900 | 1,278 |
| 2024-01-12 | 1,279 | 1,288 | 1,269 | 1,280 | 1,858,200 | 1,280 |
| 2024-01-11 | 1,245 | 1,262 | 1,228 | 1,249 | 1,136,300 | 1,249 |
| 2024-01-10 | 1,229.5 | 1,239 | 1,222 | 1,232 | 673,900 | 1,232 |
| 2024-01-09 | 1,234.5 | 1,250.5 | 1,207 | 1,219.5 | 822,700 | 1,219.50 |
| 2024-01-05 | 1,235.5 | 1,241.5 | 1,226.5 | 1,226.5 | 676,700 | 1,226.50 |
| 2024-01-04 | 1,239 | 1,239 | 1,220.5 | 1,228.5 | 618,000 | 1,228.50 |
分割・併合履歴 ： なし
