2531 宝ホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-261,0611,0611,0461,046385,2001,046
2023-05-251,0601,0611,0551,058340,8001,058
2023-05-241,0791,0831,0671,068367,5001,068
2023-05-231,0901,0901,0781,079510,4001,079
2023-05-221,0731,0891,0711,089540,9001,089
2023-05-191,0771,0771,0661,071369,4001,071
2023-05-181,0781,0781,0661,067417,4001,067
2023-05-171,0761,0761,0621,073493,8001,073
2023-05-161,0721,0771,0611,073753,0001,073
2023-05-151,0611,0761,0601,065667,8001,065
2023-05-121,0501,0551,0411,052998,0001,052
2023-05-111,0491,0631,0471,057547,7001,057
2023-05-101,0661,0661,0481,048364,2001,048
2023-05-091,0581,0651,0581,064354,0001,064
2023-05-081,0631,0711,0561,058451,2001,058
2023-05-021,0771,0771,0611,065377,7001,065
2023-05-011,0711,0791,0701,075530,8001,075
2023-04-281,0571,0691,0551,069716,6001,069
2023-04-271,0451,0521,0441,047427,7001,047
2023-04-261,0501,0581,0471,050626,0001,050
2023-04-251,0511,0531,0471,048390,7001,048
2023-04-241,0461,0511,0411,049328,2001,049
2023-04-211,0451,0471,0401,042433,4001,042
2023-04-201,0411,0481,0371,046346,5001,046
2023-04-191,0401,0451,0391,042426,2001,042
2023-04-181,0381,0481,0361,041551,9001,041
2023-04-171,0351,0361,0301,031472,2001,031
2023-04-141,0361,0391,0281,033893,1001,033
2023-04-131,0331,0391,0291,036421,5001,036
2023-04-121,0351,0391,0341,034415,6001,034
2023-04-111,0281,0371,0271,030499,7001,030
2023-04-101,0281,0331,0201,021353,7001,021
2023-04-071,0401,0401,0221,022430,7001,022
2023-04-061,0251,0361,0251,032514,4001,032
2023-04-051,0411,0441,0271,027509,7001,027
2023-04-041,0371,0461,0361,044649,9001,044
2023-04-031,0271,0371,0261,032534,1001,032
2023-03-311,0401,0401,0211,022859,8001,022
2023-03-301,0221,0291,0181,029731,2001,029
2023-03-291,0521,0591,0471,0591,093,9001,059
2023-03-281,0491,0531,0441,049595,7001,049
2023-03-271,0531,0531,0431,045647,1001,045
2023-03-241,0361,0461,0341,046694,7001,046
2023-03-231,0341,0441,0331,041464,8001,041
2023-03-221,0371,0431,0291,040784,1001,040
2023-03-201,0301,0321,0151,017820,9001,017
2023-03-171,0331,0371,0291,032666,4001,032
2023-03-161,0261,0311,0201,030626,1001,030
2023-03-151,0401,0481,0351,040522,5001,040
2023-03-141,0331,0371,0231,032849,5001,032
2023-03-131,0621,0661,0461,050978,6001,050
2023-03-101,0721,0841,0701,0741,193,6001,074
2023-03-091,0851,0921,0831,087717,5001,087
2023-03-081,0711,0821,0711,080492,7001,080
2023-03-071,0731,0811,0711,075650,6001,075
2023-03-061,0831,0871,0771,077753,3001,077
2023-03-031,0751,0881,0731,088646,6001,088
2023-03-021,0731,0771,0711,071492,0001,071
2023-03-011,0641,0761,0611,072501,6001,072
2023-02-281,0891,0921,0741,075486,8001,075
2023-02-271,0671,0891,0651,088413,3001,088
2023-02-241,0501,0681,0481,068340,8001,068
2023-02-221,0631,0651,0461,048679,5001,048
2023-02-211,0671,0681,0601,066306,8001,066
2023-02-201,0691,0731,0651,067336,7001,067
2023-02-171,0651,0671,0591,065341,5001,065
2023-02-161,0691,0751,0611,070395,7001,070
2023-02-151,0681,0691,0601,065302,3001,065
2023-02-141,0531,0691,0531,066475,5001,066
2023-02-131,0301,0481,0301,048427,1001,048
2023-02-101,0251,0351,0181,029970,6001,029
2023-02-091,0261,0301,0231,025426,9001,025
2023-02-081,0321,0351,0201,029535,8001,029
2023-02-071,0431,0451,0331,034283,0001,034
2023-02-061,0451,0531,0401,044302,5001,044
2023-02-031,0411,0421,0311,034279,7001,034
2023-02-021,0601,0601,0401,040223,5001,040
2023-02-011,0591,0601,0431,051269,7001,051
2023-01-311,0351,0551,0351,052463,8001,052
2023-01-301,0371,0401,0311,032292,1001,032
2023-01-271,0511,0531,0401,040253,4001,040
2023-01-261,0541,0561,0491,051286,1001,051
2023-01-251,0511,0581,0471,051285,4001,051
2023-01-241,0421,0511,0381,050362,7001,050
2023-01-231,0361,0391,0311,035274,7001,035
2023-01-201,0271,0311,0251,029259,7001,029
2023-01-191,0251,0291,0211,023404,7001,023
2023-01-181,0121,0371,0121,036479,3001,036
2023-01-179991,0119971,011286,0001,011
2023-01-161,0001,001994999600,600999
2023-01-131,0051,0111,0021,005622,9001,005
2023-01-121,0161,0161,0081,012336,1001,012
2023-01-111,0181,0201,0081,010487,4001,010
2023-01-101,0121,0191,0071,012392,6001,012
2023-01-061,0121,0201,0111,012378,2001,012
2023-01-051,0091,0181,0011,016420,8001,016
2023-01-041,0341,0341,0051,009621,8001,009

分割・併合履歴 : なし