宝ホールディングス
2531プライム/食料品/TAKARA HOLDINGS INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,421.5 | 1,436.5 | 1,367.0 | 1,400.0 | -42.0 | -2.91% | 1,210,900 |
| 2026-03-12 | 1,533.5 | 1,534.0 | 1,439.0 | 1,442.0 | -114.5 | -7.36% | 752,100 |
| 2026-03-11 | 1,585.0 | 1,585.0 | 1,550.0 | 1,556.5 | -16.0 | -1.02% | 523,600 |
| 2026-03-10 | 1,607.0 | 1,609.0 | 1,557.0 | 1,572.5 | -7.5 | -0.47% | 484,100 |
| 2026-03-09 | 1,550.5 | 1,581.0 | 1,550.0 | 1,580.0 | -22.5 | -1.40% | 475,000 |
| 2026-03-06 | 1,595.0 | 1,621.0 | 1,571.0 | 1,602.5 | -13.0 | -0.80% | 484,700 |
| 2026-03-05 | 1,622.5 | 1,655.5 | 1,615.5 | 1,615.5 | +3.0 | +0.19% | 492,200 |
| 2026-03-04 | 1,613.0 | 1,629.0 | 1,592.0 | 1,612.5 | -10.5 | -0.65% | 760,100 |
| 2026-03-03 | 1,632.0 | 1,649.0 | 1,615.5 | 1,623.0 | -35.0 | -2.11% | 379,600 |
| 2026-03-02 | 1,618.0 | 1,658.0 | 1,600.0 | 1,658.0 | +30.0 | +1.84% | 446,100 |
| 2026-02-27 | 1,608.0 | 1,638.0 | 1,586.0 | 1,628.0 | +10.0 | +0.62% | 666,500 |
| 2026-02-26 | 1,630.0 | 1,637.5 | 1,611.0 | 1,618.0 | +2.5 | +0.15% | 503,500 |
| 2026-02-25 | 1,612.0 | 1,623.5 | 1,579.5 | 1,615.5 | +15.5 | +0.97% | 477,500 |
| 2026-02-24 | 1,552.0 | 1,610.5 | 1,546.5 | 1,600.0 | +52.5 | +3.39% | 619,200 |
| 2026-02-20 | 1,560.5 | 1,573.0 | 1,538.0 | 1,547.5 | -31.5 | -1.99% | 396,400 |
| 2026-02-19 | 1,553.0 | 1,581.0 | 1,535.0 | 1,579.0 | +12.5 | +0.80% | 403,900 |
| 2026-02-18 | 1,548.0 | 1,575.5 | 1,528.0 | 1,566.5 | +18.5 | +1.20% | 394,600 |
| 2026-02-17 | 1,531.0 | 1,551.5 | 1,522.0 | 1,548.0 | +8.0 | +0.52% | 358,200 |
| 2026-02-16 | 1,550.0 | 1,567.0 | 1,531.0 | 1,540.0 | -47.5 | -2.99% | 470,600 |
| 2026-02-13 | 1,570.0 | 1,590.0 | 1,547.0 | 1,587.5 | +6.5 | +0.41% | 403,700 |
| 2026-02-12 | 1,585.0 | 1,613.5 | 1,581.0 | 1,581.0 | -44.0 | -2.71% | 519,300 |
| 2026-02-10 | 1,601.0 | 1,626.0 | 1,596.0 | 1,625.0 | +10.0 | +0.62% | 398,800 |
| 2026-02-09 | 1,624.0 | 1,625.0 | 1,596.5 | 1,615.0 | +19.5 | +1.22% | 333,600 |
| 2026-02-06 | 1,625.0 | 1,632.0 | 1,590.0 | 1,595.5 | -35.5 | -2.18% | 290,000 |
| 2026-02-05 | 1,655.5 | 1,664.5 | 1,625.5 | 1,631.0 | +6.0 | +0.37% | 318,500 |
| 2026-02-04 | 1,622.0 | 1,630.0 | 1,602.0 | 1,625.0 | -17.5 | -1.07% | 398,700 |
| 2026-02-03 | 1,612.0 | 1,645.0 | 1,606.5 | 1,642.5 | +28.0 | +1.73% | 333,100 |
| 2026-02-02 | 1,618.5 | 1,619.5 | 1,593.5 | 1,614.5 | +20.0 | +1.25% | 316,700 |
| 2026-01-30 | 1,572.5 | 1,600.5 | 1,552.0 | 1,594.5 | +38.0 | +2.44% | 535,000 |
| 2026-01-29 | 1,545.0 | 1,560.5 | 1,528.0 | 1,556.5 | +2.5 | +0.16% | 294,600 |
| 2026-01-28 | 1,589.5 | 1,599.5 | 1,548.0 | 1,554.0 | -51.5 | -3.21% | 556,600 |
| 2026-01-27 | 1,608.0 | 1,609.0 | 1,570.5 | 1,605.5 | -19.5 | -1.20% | 414,000 |
| 2026-01-26 | 1,625.0 | 1,637.0 | 1,612.0 | 1,625.0 | -10.5 | -0.64% | 482,800 |
| 2026-01-23 | 1,642.0 | 1,656.5 | 1,622.5 | 1,635.5 | -12.5 | -0.76% | 289,000 |
| 2026-01-22 | 1,644.5 | 1,656.5 | 1,635.0 | 1,648.0 | +4.0 | +0.24% | 440,400 |
| 2026-01-21 | 1,652.5 | 1,663.0 | 1,638.0 | 1,644.0 | -37.0 | -2.20% | 331,400 |
| 2026-01-20 | 1,668.0 | 1,682.0 | 1,652.5 | 1,681.0 | -1.0 | -0.06% | 402,300 |
| 2026-01-19 | 1,668.0 | 1,706.0 | 1,668.0 | 1,682.0 | +26.0 | +1.57% | 457,200 |
| 2026-01-16 | 1,653.5 | 1,665.0 | 1,643.5 | 1,656.0 | -16.5 | -0.99% | 363,000 |
| 2026-01-15 | 1,658.5 | 1,681.5 | 1,646.0 | 1,672.5 | +15.0 | +0.90% | 432,200 |
| 2026-01-14 | 1,663.0 | 1,693.0 | 1,644.5 | 1,657.5 | -11.0 | -0.66% | 511,000 |
| 2026-01-13 | 1,635.0 | 1,673.0 | 1,627.5 | 1,668.5 | +42.5 | +2.61% | 999,300 |
| 2026-01-09 | 1,628.5 | 1,643.0 | 1,619.5 | 1,626.0 | +5.5 | +0.34% | 548,900 |
| 2026-01-08 | 1,663.0 | 1,663.0 | 1,601.0 | 1,620.5 | -42.5 | -2.56% | 711,100 |
| 2026-01-07 | 1,653.5 | 1,678.5 | 1,635.5 | 1,663.0 | -3.5 | -0.21% | 403,100 |
| 2026-01-06 | 1,624.0 | 1,667.0 | 1,621.0 | 1,666.5 | +46.5 | +2.87% | 708,500 |
| 2026-01-05 | 1,607.0 | 1,621.0 | 1,599.0 | 1,620.0 | +13.0 | +0.81% | 782,100 |
| 2025-12-30 | 1,622.0 | 1,622.0 | 1,600.0 | 1,607.0 | -3.0 | -0.19% | 436,300 |
| 2025-12-29 | 1,623.0 | 1,633.0 | 1,588.5 | 1,610.0 | -17.0 | -1.04% | 646,500 |
| 2025-12-26 | 1,630.0 | 1,633.0 | 1,611.5 | 1,627.0 | +3.0 | +0.18% | 384,000 |
| 2025-12-25 | 1,635.0 | 1,635.0 | 1,611.0 | 1,624.0 | -0.5 | -0.03% | 386,900 |
| 2025-12-24 | 1,620.0 | 1,629.0 | 1,613.5 | 1,624.5 | +12.0 | +0.74% | 253,000 |
| 2025-12-23 | 1,619.5 | 1,633.5 | 1,608.5 | 1,612.5 | -6.5 | -0.40% | 476,600 |
| 2025-12-22 | 1,620.0 | 1,630.0 | 1,602.5 | 1,619.0 | -6.0 | -0.37% | 505,800 |
| 2025-12-19 | 1,602.0 | 1,639.5 | 1,602.0 | 1,625.0 | +22.0 | +1.37% | 902,100 |
| 2025-12-18 | 1,609.5 | 1,640.0 | 1,569.0 | 1,603.0 | +10.5 | +0.66% | 696,400 |
| 2025-12-17 | 1,627.0 | 1,649.0 | 1,592.0 | 1,592.5 | -32.5 | -2.00% | 748,400 |
| 2025-12-16 | 1,637.0 | 1,653.0 | 1,617.0 | 1,625.0 | 0.0 | 0.00% | 956,900 |
| 2025-12-15 | 1,601.0 | 1,635.5 | 1,585.5 | 1,625.0 | +41.5 | +2.62% | 549,300 |
| 2025-12-12 | 1,567.0 | 1,587.0 | 1,558.0 | 1,583.5 | +38.5 | +2.49% | 679,800 |
| 2025-12-11 | 1,568.5 | 1,574.5 | 1,545.0 | 1,545.0 | -16.0 | -1.02% | 483,300 |
| 2025-12-10 | 1,560.0 | 1,568.5 | 1,539.5 | 1,561.0 | +1.0 | +0.06% | 401,200 |
| 2025-12-09 | 1,558.0 | 1,568.5 | 1,545.5 | 1,560.0 | +15.0 | +0.97% | 468,600 |
| 2025-12-08 | 1,530.0 | 1,567.0 | 1,518.0 | 1,545.0 | +32.0 | +2.12% | 593,800 |
| 2025-12-05 | 1,492.0 | 1,519.5 | 1,485.0 | 1,513.0 | +14.5 | +0.97% | 464,400 |
| 2025-12-04 | 1,474.0 | 1,504.0 | 1,470.0 | 1,498.5 | +24.5 | +1.66% | 464,300 |
| 2025-12-03 | 1,483.5 | 1,499.0 | 1,458.0 | 1,474.0 | -25.0 | -1.67% | 463,900 |
| 2025-12-02 | 1,491.5 | 1,502.5 | 1,482.5 | 1,499.0 | +1.5 | +0.10% | 418,900 |
| 2025-12-01 | 1,495.0 | 1,502.0 | 1,481.5 | 1,497.5 | -3.5 | -0.23% | 553,400 |
| 2025-11-28 | 1,491.0 | 1,513.5 | 1,487.5 | 1,501.0 | +16.0 | +1.08% | 822,100 |
| 2025-11-27 | 1,490.0 | 1,494.0 | 1,480.0 | 1,485.0 | +1.0 | +0.07% | 440,400 |
| 2025-11-26 | 1,476.0 | 1,492.0 | 1,470.0 | 1,484.0 | +11.0 | +0.75% | 578,300 |
| 2025-11-25 | 1,455.0 | 1,479.5 | 1,449.5 | 1,473.0 | +28.0 | +1.94% | 560,900 |
| 2025-11-21 | 1,406.0 | 1,447.0 | 1,405.0 | 1,445.0 | +39.5 | +2.81% | 757,400 |
| 2025-11-20 | 1,451.0 | 1,456.5 | 1,405.5 | 1,405.5 | -53.0 | -3.63% | 511,500 |
| 2025-11-19 | 1,444.5 | 1,467.5 | 1,440.0 | 1,458.5 | +14.0 | +0.97% | 289,400 |
| 2025-11-18 | 1,450.0 | 1,458.5 | 1,432.5 | 1,444.5 | -16.5 | -1.13% | 394,200 |
| 2025-11-17 | 1,487.0 | 1,498.0 | 1,456.0 | 1,461.0 | -24.0 | -1.62% | 393,400 |
| 2025-11-14 | 1,469.5 | 1,502.5 | 1,461.5 | 1,485.0 | -1.5 | -0.10% | 545,600 |
| 2025-11-13 | 1,441.0 | 1,490.0 | 1,438.5 | 1,486.5 | +27.5 | +1.88% | 556,200 |
| 2025-11-12 | 1,460.0 | 1,512.0 | 1,436.5 | 1,459.0 | -71.0 | -4.64% | 763,200 |
| 2025-11-11 | 1,555.0 | 1,568.0 | 1,512.0 | 1,530.0 | -38.0 | -2.42% | 514,900 |
| 2025-11-10 | 1,610.0 | 1,616.0 | 1,562.0 | 1,568.0 | -40.0 | -2.49% | 402,200 |
| 2025-11-07 | 1,577.0 | 1,608.0 | 1,576.0 | 1,608.0 | +25.0 | +1.58% | 395,600 |
| 2025-11-06 | 1,568.5 | 1,593.0 | 1,565.0 | 1,583.0 | +10.5 | +0.67% | 347,700 |
| 2025-11-05 | 1,576.5 | 1,585.5 | 1,562.0 | 1,572.5 | -4.0 | -0.25% | 327,000 |
| 2025-11-04 | 1,560.0 | 1,585.0 | 1,550.0 | 1,576.5 | +8.0 | +0.51% | 405,100 |
| 2025-10-31 | 1,577.5 | 1,588.0 | 1,560.5 | 1,568.5 | +1.0 | +0.06% | 505,700 |
| 2025-10-30 | 1,557.0 | 1,576.0 | 1,544.5 | 1,567.5 | +5.5 | +0.35% | 3,172,300 |
| 2025-10-29 | 1,649.5 | 1,656.0 | 1,560.0 | 1,562.0 | -97.5 | -5.88% | 564,300 |
| 2025-10-28 | 1,690.5 | 1,690.5 | 1,645.0 | 1,659.5 | -46.5 | -2.73% | 515,100 |
| 2025-10-27 | 1,712.0 | 1,722.5 | 1,700.5 | 1,706.0 | -1.5 | -0.09% | 418,800 |
| 2025-10-24 | 1,725.0 | 1,730.0 | 1,701.0 | 1,707.5 | -23.5 | -1.36% | 483,400 |
| 2025-10-23 | 1,729.0 | 1,738.0 | 1,726.0 | 1,731.0 | -1.5 | -0.09% | 355,000 |
| 2025-10-22 | 1,732.5 | 1,747.0 | 1,727.0 | 1,732.5 | +1.5 | +0.09% | 412,100 |
| 2025-10-21 | 1,740.0 | 1,752.5 | 1,725.5 | 1,731.0 | -14.0 | -0.80% | 344,200 |
| 2025-10-20 | 1,758.0 | 1,760.0 | 1,735.0 | 1,745.0 | +6.5 | +0.37% | 320,800 |
| 2025-10-17 | 1,742.0 | 1,754.5 | 1,725.5 | 1,738.5 | +7.5 | +0.43% | 324,400 |
| 2025-10-16 | 1,749.0 | 1,757.0 | 1,726.0 | 1,731.0 | -0.5 | -0.03% | 260,300 |
| 2025-10-15 | 1,712.0 | 1,747.0 | 1,712.0 | 1,731.5 | +34.0 | +2.00% | 395,800 |
| 2025-10-14 | 1,735.0 | 1,750.0 | 1,684.5 | 1,697.5 | -66.5 | -3.77% | 453,100 |
| 2025-10-10 | 1,760.0 | 1,771.0 | 1,750.0 | 1,764.0 | -7.0 | -0.40% | 349,000 |
| 2025-10-09 | 1,755.0 | 1,776.0 | 1,750.0 | 1,771.0 | +6.0 | +0.34% | 372,800 |
| 2025-10-08 | 1,800.0 | 1,824.5 | 1,765.0 | 1,765.0 | -20.0 | -1.12% | 496,500 |
| 2025-10-07 | 1,750.0 | 1,785.5 | 1,750.0 | 1,785.0 | +40.5 | +2.32% | 487,500 |
| 2025-10-06 | 1,743.5 | 1,762.0 | 1,733.0 | 1,744.5 | +24.0 | +1.39% | 427,500 |
| 2025-10-03 | 1,740.0 | 1,756.0 | 1,713.0 | 1,720.5 | -27.5 | -1.57% | 392,700 |
| 2025-10-02 | 1,750.0 | 1,760.0 | 1,739.0 | 1,748.0 | -0.5 | -0.03% | 479,800 |
| 2025-10-01 | 1,745.0 | 1,751.5 | 1,730.0 | 1,748.5 | +3.0 | +0.17% | 632,300 |
| 2025-09-30 | 1,798.0 | 1,805.0 | 1,735.0 | 1,745.5 | -51.0 | -2.84% | 570,500 |
| 2025-09-29 | 1,820.0 | 1,829.5 | 1,796.5 | 1,796.5 | -19.5 | -1.07% | 652,900 |
| 2025-09-26 | 1,849.0 | 1,858.0 | 1,796.0 | 1,816.0 | -13.5 | -0.74% | 758,900 |
| 2025-09-25 | 1,828.0 | 1,837.0 | 1,818.5 | 1,829.5 | +26.5 | +1.47% | 647,000 |
| 2025-09-24 | 1,780.0 | 1,811.5 | 1,765.0 | 1,803.0 | +42.0 | +2.39% | 559,200 |
| 2025-09-22 | 1,760.0 | 1,773.5 | 1,754.5 | 1,761.0 | +2.5 | +0.14% | 410,800 |
| 2025-09-19 | 1,755.0 | 1,792.5 | 1,753.0 | 1,758.5 | -0.5 | -0.03% | 1,040,900 |
| 2025-09-18 | 1,765.0 | 1,768.0 | 1,746.0 | 1,759.0 | +14.0 | +0.80% | 422,900 |
| 2025-09-17 | 1,747.5 | 1,768.5 | 1,729.0 | 1,745.0 | -2.5 | -0.14% | 465,600 |
| 2025-09-16 | 1,701.5 | 1,753.5 | 1,690.5 | 1,747.5 | +28.0 | +1.63% | 799,000 |
| 2025-09-12 | 1,740.5 | 1,744.5 | 1,719.5 | 1,719.5 | — | — | 784,100 |
直近120営業日分を表示