日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大塚ホールディングス(4578)の株価時系列情報

大塚ホールディングス(4578)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 6,379 6,414 6,251 6,271 1,106,800
2024/03/27 6,300 6,418 6,290 6,382 1,197,500
2024/03/26 6,262 6,312 6,212 6,289 764,300
2024/03/25 6,480 6,480 6,310 6,318 873,200
2024/03/22 6,431 6,510 6,429 6,468 1,116,000
2024/03/21 6,407 6,431 6,352 6,408 1,146,200
2024/03/19 6,280 6,326 6,192 6,326 1,278,500
2024/03/18 6,150 6,360 6,149 6,324 1,199,800
2024/03/15 6,030 6,113 6,010 6,060 1,209,200
2024/03/14 5,994 6,052 5,960 5,997 1,113,600
2024/03/13 5,995 6,008 5,938 6,006 988,300
2024/03/12 6,000 6,006 5,895 5,982 996,200
2024/03/11 6,016 6,023 5,855 5,957 1,160,200
2024/03/08 6,000 6,078 5,927 6,078 1,667,900
2024/03/07 6,019 6,074 5,972 6,000 1,053,600
2024/03/06 6,089 6,120 6,019 6,026 1,117,800
2024/03/05 6,004 6,088 6,001 6,079 888,900
2024/03/04 6,006 6,093 6,004 6,045 980,400
2024/03/01 6,059 6,096 6,011 6,054 756,800
2024/02/29 6,147 6,169 6,055 6,082 1,335,900
2024/02/28 6,088 6,173 6,063 6,152 1,356,600
2024/02/27 5,840 6,087 5,840 6,074 2,271,000
2024/02/26 5,683 5,814 5,683 5,772 1,237,200
2024/02/22 5,584 5,678 5,580 5,638 995,400
2024/02/21 5,559 5,623 5,542 5,596 993,400
2024/02/20 5,527 5,625 5,506 5,559 862,000
2024/02/19 5,574 5,624 5,495 5,512 806,200
2024/02/16 5,482 5,661 5,482 5,602 1,735,600
2024/02/15 5,440 5,506 5,338 5,428 2,480,200
2024/02/14 5,410 5,614 5,261 5,434 3,347,500
2024/02/13 5,044 5,359 5,030 5,359 3,274,800
2024/02/09 5,646 5,777 5,623 5,644 1,397,900
2024/02/08 5,621 5,689 5,577 5,658 1,045,900
2024/02/07 5,635 5,707 5,583 5,630 850,100
2024/02/06 5,694 5,745 5,642 5,676 870,900
2024/02/05 5,695 5,764 5,689 5,741 578,200
2024/02/02 5,761 5,779 5,685 5,688 703,200
2024/02/01 5,801 5,815 5,733 5,737 591,400
2024/01/31 5,699 5,824 5,690 5,824 916,100
2024/01/30 5,855 5,855 5,757 5,775 854,300
2024/01/29 5,805 5,868 5,805 5,840 730,500
2024/01/26 5,794 5,817 5,752 5,785 813,300
2024/01/25 5,773 5,825 5,747 5,757 601,300
2024/01/24 5,839 5,873 5,786 5,803 738,100
2024/01/23 5,876 5,974 5,871 5,911 720,500
2024/01/22 5,836 5,874 5,816 5,861 504,400
2024/01/19 5,828 5,847 5,738 5,790 933,500
2024/01/18 5,836 5,872 5,787 5,824 923,300
2024/01/17 5,816 5,892 5,787 5,808 893,100
2024/01/16 5,864 5,871 5,774 5,791 770,400
2024/01/15 5,803 5,915 5,790 5,905 624,400
2024/01/12 5,960 5,977 5,819 5,834 1,389,900
2024/01/11 5,875 5,883 5,826 5,868 1,278,100
2024/01/10 5,707 5,812 5,679 5,775 1,409,200
2024/01/09 5,634 5,677 5,603 5,640 1,205,800
2024/01/05 5,546 5,612 5,546 5,587 1,164,800
2024/01/04 5,373 5,491 5,309 5,491 1,075,600
2023/12/29 5,284 5,332 5,244 5,289 1,032,600
2023/12/28 5,374 5,401 5,291 5,294 837,500
2023/12/27 5,418 5,460 5,390 5,436 1,390,800
2023/12/26 5,441 5,457 5,390 5,415 778,500
2023/12/25 5,417 5,464 5,415 5,427 846,800
2023/12/22 5,255 5,332 5,255 5,317 846,200
2023/12/21 5,260 5,290 5,212 5,254 1,185,500
2023/12/20 5,236 5,310 5,216 5,273 979,200
2023/12/19 5,193 5,236 5,170 5,206 847,100
2023/12/18 5,184 5,200 5,118 5,184 1,205,100
2023/12/15 5,383 5,385 5,217 5,230 1,997,200
2023/12/14 5,540 5,571 5,396 5,420 1,290,600
2023/12/13 5,652 5,660 5,560 5,561 942,300
2023/12/12 5,778 5,838 5,685 5,701 1,109,300
2023/12/11 5,653 5,707 5,617 5,695 907,600
2023/12/08 5,691 5,691 5,559 5,583 1,573,500
2023/12/07 5,760 5,779 5,711 5,729 877,100
2023/12/06 5,704 5,760 5,682 5,757 744,400
2023/12/05 5,704 5,732 5,676 5,685 886,200
2023/12/04 5,675 5,693 5,618 5,678 690,200
2023/12/01 5,733 5,745 5,692 5,724 928,000
2023/11/30 5,624 5,735 5,606 5,689 4,310,300
2023/11/29 5,575 5,637 5,540 5,621 966,100
2023/11/28 5,605 5,638 5,573 5,635 801,300
2023/11/27 5,710 5,714 5,613 5,632 798,600
2023/11/24 5,650 5,710 5,635 5,670 780,200
2023/11/22 5,504 5,650 5,496 5,579 989,500
2023/11/21 5,450 5,509 5,409 5,493 909,300
2023/11/20 5,527 5,560 5,465 5,475 859,400
2023/11/17 5,500 5,554 5,457 5,546 906,100
2023/11/16 5,547 5,589 5,445 5,478 1,312,000
2023/11/15 5,560 5,617 5,502 5,553 1,463,900
2023/11/14 5,550 5,560 5,477 5,523 1,070,600
2023/11/13 5,497 5,583 5,439 5,528 1,067,000
2023/11/10 5,420 5,442 5,375 5,431 818,700
2023/11/09 5,453 5,460 5,383 5,421 803,600
2023/11/08 5,365 5,481 5,323 5,441 939,400
2023/11/07 5,380 5,399 5,292 5,315 888,000
2023/11/06 5,500 5,523 5,333 5,344 1,325,900
2023/11/02 5,340 5,419 5,295 5,413 1,401,200
2023/11/01 5,215 5,337 5,163 5,330 1,783,400
2023/10/31 4,971 5,133 4,957 5,050 1,833,500
2023/10/30 4,930 4,954 4,857 4,901 895,200
2023/10/27 4,948 5,012 4,928 4,993 1,083,700
2023/10/26 4,965 4,990 4,944 4,953 953,700
2023/10/25 4,990 5,032 4,963 4,965 741,400
2023/10/24 4,979 5,001 4,882 4,962 1,040,000
2023/10/23 4,993 5,040 4,991 5,013 950,700
2023/10/20 4,998 5,024 4,965 4,980 965,700
2023/10/19 5,010 5,069 4,996 5,025 942,000
2023/10/18 5,123 5,128 5,021 5,100 899,900
2023/10/17 5,108 5,154 5,097 5,134 653,800
2023/10/16 5,150 5,175 5,073 5,093 698,200
2023/10/13 5,229 5,229 5,173 5,189 849,400
2023/10/12 5,253 5,296 5,245 5,282 1,083,900
2023/10/11 5,224 5,255 5,182 5,229 1,001,300
2023/10/10 5,108 5,238 5,099 5,215 1,135,600
2023/10/06 5,115 5,155 5,098 5,108 887,100
2023/10/05 5,071 5,128 5,026 5,125 904,300
2023/10/04 5,081 5,153 5,059 5,085 1,168,800
2023/10/03 5,267 5,267 5,138 5,156 990,400
2023/10/02 5,326 5,361 5,234 5,240 735,300
2023/09/29 5,345 5,348 5,287 5,313 1,894,500
2023/09/28 5,385 5,401 5,274 5,336 1,285,800
2023/09/27 5,318 5,427 5,317 5,421 1,243,100
2023/09/26 5,376 5,400 5,346 5,362 735,400
2023/09/25 5,375 5,388 5,329 5,374 884,100
2023/09/22 5,390 5,413 5,313 5,335 1,159,100
2023/09/21 5,473 5,499 5,445 5,451 750,300
2023/09/20 5,561 5,562 5,497 5,508 875,600
2023/09/19 5,535 5,647 5,518 5,570 1,343,200
2023/09/15 5,480 5,567 5,433 5,546 1,674,700
2023/09/14 5,440 5,483 5,428 5,448 1,062,800
2023/09/13 5,468 5,480 5,392 5,412 960,800
2023/09/12 5,387 5,453 5,378 5,446 835,300
2023/09/11 5,403 5,411 5,310 5,349 920,300
2023/09/08 5,460 5,494 5,402 5,413 1,698,800
2023/09/07 5,555 5,593 5,524 5,560 875,700
2023/09/06 5,540 5,574 5,526 5,560 767,600
2023/09/05 5,561 5,567 5,502 5,535 1,022,000
2023/09/04 5,540 5,584 5,510 5,582 900,100
2023/09/01 5,525 5,547 5,510 5,529 856,700
2023/08/31 5,521 5,554 5,509 5,546 1,564,300
2023/08/30 5,490 5,587 5,476 5,506 992,200
2023/08/29 5,535 5,550 5,504 5,533 853,700
2023/08/28 5,454 5,491 5,444 5,490 591,900
2023/08/25 5,455 5,455 5,396 5,397 751,100
2023/08/24 5,486 5,509 5,445 5,471 927,300
2023/08/23 5,439 5,510 5,437 5,495 1,095,800
2023/08/22 5,412 5,447 5,383 5,438 805,600
2023/08/21 5,430 5,439 5,382 5,402 767,400
2023/08/18 5,461 5,461 5,366 5,401 853,700
2023/08/17 5,527 5,550 5,468 5,492 1,029,300
2023/08/16 5,612 5,629 5,539 5,565 858,900
2023/08/15 5,562 5,622 5,525 5,618 995,800
2023/08/14 5,585 5,623 5,531 5,538 1,097,900
2023/08/10 5,552 5,590 5,516 5,587 1,332,600
2023/08/09 5,500 5,535 5,450 5,526 1,396,300
2023/08/08 5,337 5,460 5,336 5,447 1,839,200
2023/08/07 5,199 5,241 5,194 5,237 1,319,000
2023/08/04 5,218 5,221 5,153 5,194 984,900
2023/08/03 5,263 5,324 5,204 5,260 1,433,700
2023/08/02 5,340 5,444 5,269 5,304 1,780,900
2023/08/01 5,175 5,351 5,141 5,344 1,815,000
2023/07/31 5,400 5,507 5,120 5,225 3,696,000
2023/07/28 5,327 5,393 5,236 5,387 6,502,900
2023/07/27 5,305 5,362 5,282 5,351 1,607,500
2023/07/26 5,545 5,559 5,324 5,335 3,435,300
2023/07/25 5,285 5,290 5,198 5,245 1,033,500
2023/07/24 5,300 5,302 5,249 5,276 789,600
2023/07/21 5,249 5,278 5,204 5,250 1,057,000
2023/07/20 5,265 5,277 5,185 5,190 1,109,800
2023/07/19 5,228 5,259 5,204 5,254 1,057,800
2023/07/18 5,134 5,192 5,126 5,188 1,028,600
2023/07/14 5,077 5,140 5,061 5,097 1,378,500
2023/07/13 5,112 5,157 5,108 5,124 848,600
2023/07/12 5,200 5,201 5,125 5,135 1,228,100
2023/07/11 5,224 5,259 5,169 5,174 1,390,400
2023/07/10 5,178 5,224 5,166 5,181 1,636,200
2023/07/07 5,305 5,305 5,216 5,216 1,602,400
2023/07/06 5,278 5,372 5,248 5,327 2,344,100
2023/07/05 5,200 5,272 5,193 5,272 1,353,600
2023/07/04 5,228 5,240 5,190 5,219 1,226,400
2023/07/03 5,284 5,314 5,274 5,290 874,300
2023/06/30 5,312 5,339 5,222 5,271 1,942,900
2023/06/29 5,395 5,424 5,264 5,286 1,682,900
2023/06/28 5,305 5,354 5,261 5,354 1,852,500
2023/06/27 5,363 5,363 5,255 5,284 1,659,900
2023/06/26 5,421 5,436 5,366 5,381 920,800
2023/06/23 5,560 5,580 5,441 5,462 1,443,500
2023/06/22 5,565 5,643 5,545 5,551 1,306,200
2023/06/21 5,555 5,585 5,511 5,556 1,330,800
2023/06/20 5,492 5,525 5,460 5,524 1,367,900
2023/06/19 5,610 5,624 5,482 5,504 1,752,800
2023/06/16 5,543 5,676 5,543 5,560 6,458,500
2023/06/15 5,594 5,598 5,539 5,539 1,641,500
2023/06/14 5,573 5,636 5,553 5,594 1,864,300
2023/06/13 5,541 5,573 5,524 5,556 2,040,200
2023/06/12 5,450 5,477 5,392 5,447 1,294,200
2023/06/09 5,413 5,413 5,350 5,400 2,057,400
2023/06/08 5,367 5,379 5,299 5,335 1,428,500
2023/06/07 5,411 5,432 5,320 5,342 2,122,700
2023/06/06 5,321 5,375 5,292 5,375 1,166,400

このページの先頭へ