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
2012/12/28 2,445 2,449 2,426 2,434 919,300
2012/12/27 2,423 2,446 2,421 2,434 1,286,000
2012/12/26 2,430 2,432 2,407 2,414 747,100
2012/12/25 2,449 2,449 2,419 2,419 812,400
2012/12/21 2,449 2,450 2,426 2,433 1,327,000
2012/12/20 2,433 2,455 2,432 2,445 1,632,900
2012/12/19 2,428 2,439 2,420 2,429 1,501,300
2012/12/18 2,417 2,439 2,417 2,428 1,526,200
2012/12/17 2,433 2,433 2,407 2,417 1,478,700
2012/12/14 2,416 2,445 2,416 2,422 1,725,000
2012/12/13 2,453 2,453 2,420 2,430 1,107,100
2012/12/12 2,465 2,470 2,436 2,449 1,545,500
2012/12/11 2,457 2,458 2,428 2,446 1,370,500
2012/12/10 2,459 2,459 2,425 2,428 1,703,100
2012/12/07 2,433 2,447 2,427 2,429 1,552,600
2012/12/06 2,460 2,461 2,431 2,432 1,686,000
2012/12/05 2,434 2,460 2,431 2,451 1,479,800
2012/12/04 2,450 2,454 2,434 2,435 1,320,000
2012/12/03 2,450 2,460 2,446 2,457 1,353,100
2012/11/30 2,440 2,460 2,431 2,447 2,471,400
2012/11/29 2,439 2,449 2,408 2,437 1,311,400
2012/11/28 2,444 2,477 2,433 2,434 2,028,800
2012/11/27 2,440 2,478 2,439 2,454 1,571,300
2012/11/26 2,429 2,435 2,401 2,418 1,420,800
2012/11/22 2,449 2,452 2,416 2,424 945,000
2012/11/21 2,435 2,445 2,424 2,440 752,900
2012/11/20 2,430 2,435 2,415 2,429 1,076,000
2012/11/19 2,405 2,429 2,395 2,422 1,308,300
2012/11/16 2,409 2,417 2,356 2,399 2,319,500
2012/11/15 2,433 2,444 2,404 2,409 1,663,800
2012/11/14 2,410 2,439 2,410 2,431 869,400
2012/11/13 2,423 2,444 2,400 2,426 1,342,300
2012/11/12 2,430 2,444 2,422 2,422 677,000
2012/11/09 2,441 2,460 2,434 2,442 1,095,100
2012/11/08 2,444 2,463 2,440 2,454 1,002,500
2012/11/07 2,467 2,468 2,431 2,439 937,700
2012/11/06 2,475 2,479 2,452 2,466 1,020,300
2012/11/05 2,486 2,489 2,477 2,485 547,500
2012/11/02 2,490 2,490 2,473 2,482 1,089,800
2012/11/01 2,468 2,490 2,464 2,490 1,571,700
2012/10/31 2,420 2,459 2,415 2,459 1,461,700
2012/10/30 2,456 2,463 2,430 2,430 739,300
2012/10/29 2,435 2,464 2,435 2,443 1,336,600
2012/10/26 2,442 2,450 2,432 2,434 817,200
2012/10/25 2,434 2,450 2,431 2,448 920,700
2012/10/24 2,405 2,439 2,405 2,428 1,340,600
2012/10/23 2,422 2,427 2,410 2,418 1,291,800
2012/10/22 2,416 2,434 2,415 2,427 752,700
2012/10/19 2,408 2,453 2,407 2,435 1,395,400
2012/10/18 2,444 2,448 2,412 2,423 1,236,300
2012/10/17 2,432 2,449 2,425 2,444 1,504,100
2012/10/16 2,420 2,430 2,410 2,428 922,200
2012/10/15 2,399 2,429 2,399 2,416 965,300
2012/10/12 2,415 2,423 2,397 2,406 880,200
2012/10/11 2,409 2,414 2,392 2,405 881,200
2012/10/10 2,388 2,422 2,388 2,401 1,077,500
2012/10/09 2,395 2,427 2,390 2,400 1,501,300
2012/10/05 2,426 2,432 2,410 2,432 891,900
2012/10/04 2,411 2,427 2,400 2,423 856,500
2012/10/03 2,413 2,420 2,387 2,406 1,261,200
2012/10/02 2,438 2,438 2,387 2,412 1,247,800
2012/10/01 2,400 2,439 2,355 2,439 1,690,900
2012/09/28 2,430 2,440 2,388 2,420 1,627,300
2012/09/27 2,397 2,420 2,387 2,419 1,139,500
2012/09/26 2,387 2,412 2,377 2,397 1,097,200
2012/09/25 2,404 2,429 2,391 2,429 1,223,000
2012/09/24 2,394 2,408 2,382 2,401 928,500
2012/09/21 2,342 2,392 2,336 2,381 1,738,500
2012/09/20 2,332 2,349 2,327 2,332 1,727,900
2012/09/19 2,350 2,353 2,332 2,340 1,578,900
2012/09/18 2,361 2,374 2,346 2,356 1,200,200
2012/09/14 2,373 2,379 2,343 2,347 1,788,300
2012/09/13 2,399 2,402 2,363 2,372 1,262,200
2012/09/12 2,378 2,399 2,373 2,399 896,100
2012/09/11 2,370 2,389 2,358 2,378 745,700
2012/09/10 2,361 2,374 2,348 2,370 719,700
2012/09/07 2,379 2,382 2,347 2,360 1,345,700
2012/09/06 2,365 2,370 2,342 2,370 967,700
2012/09/05 2,341 2,366 2,335 2,345 756,800
2012/09/04 2,368 2,371 2,348 2,350 874,400
2012/09/03 2,388 2,389 2,361 2,367 944,300
2012/08/31 2,395 2,406 2,383 2,388 1,230,600
2012/08/30 2,404 2,408 2,392 2,401 717,100
2012/08/29 2,407 2,413 2,392 2,405 777,800
2012/08/28 2,390 2,410 2,381 2,398 2,898,100
2012/08/27 2,436 2,456 2,415 2,416 1,568,700
2012/08/24 2,449 2,454 2,426 2,430 1,096,900
2012/08/23 2,424 2,449 2,423 2,446 1,039,700
2012/08/22 2,421 2,430 2,407 2,429 964,300
2012/08/21 2,419 2,423 2,405 2,414 816,000
2012/08/20 2,433 2,446 2,423 2,427 962,800
2012/08/17 2,467 2,467 2,440 2,449 988,900
2012/08/16 2,444 2,460 2,438 2,457 903,700
2012/08/15 2,437 2,465 2,435 2,459 1,072,700
2012/08/14 2,420 2,447 2,407 2,427 1,061,200
2012/08/13 2,429 2,431 2,400 2,424 460,300
2012/08/10 2,437 2,438 2,403 2,407 548,500
2012/08/09 2,430 2,439 2,394 2,439 1,103,300
2012/08/08 2,426 2,447 2,410 2,434 866,800
2012/08/07 2,433 2,438 2,419 2,437 663,600
2012/08/06 2,416 2,440 2,398 2,432 781,700
2012/08/03 2,399 2,417 2,381 2,393 823,600
2012/08/02 2,408 2,427 2,382 2,388 1,102,600
2012/08/01 2,377 2,417 2,368 2,400 1,176,600
2012/07/31 2,401 2,404 2,353 2,385 1,253,900
2012/07/30 2,366 2,411 2,325 2,400 1,918,500
2012/07/27 2,449 2,449 2,380 2,391 1,923,200
2012/07/26 2,471 2,485 2,431 2,451 990,500
2012/07/25 2,464 2,483 2,445 2,458 993,700
2012/07/24 2,469 2,478 2,452 2,457 687,500
2012/07/23 2,455 2,497 2,451 2,468 940,200
2012/07/20 2,492 2,500 2,451 2,455 1,184,700
2012/07/19 2,493 2,512 2,477 2,494 1,447,300
2012/07/18 2,493 2,500 2,483 2,492 1,096,600
2012/07/17 2,449 2,495 2,449 2,490 1,080,700
2012/07/13 2,456 2,470 2,437 2,445 1,315,300
2012/07/12 2,492 2,498 2,467 2,478 1,297,600
2012/07/11 2,500 2,506 2,429 2,469 2,546,500
2012/07/10 2,499 2,500 2,487 2,492 1,762,000
2012/07/09 2,432 2,475 2,432 2,467 916,500
2012/07/06 2,447 2,453 2,430 2,451 930,300
2012/07/05 2,481 2,483 2,439 2,447 963,300
2012/07/04 2,480 2,494 2,470 2,479 886,200
2012/07/03 2,447 2,475 2,444 2,475 1,093,100
2012/07/02 2,445 2,448 2,421 2,441 677,700
2012/06/29 2,399 2,449 2,386 2,443 2,244,500
2012/06/28 2,374 2,400 2,366 2,400 1,113,200
2012/06/27 2,377 2,378 2,345 2,358 1,078,800
2012/06/26 2,351 2,376 2,345 2,363 1,518,400
2012/06/25 2,390 2,390 2,341 2,351 1,093,300
2012/06/22 2,375 2,387 2,367 2,371 1,011,000
2012/06/21 2,357 2,375 2,352 2,375 1,203,300
2012/06/20 2,364 2,384 2,344 2,357 1,816,600
2012/06/19 2,357 2,377 2,352 2,359 1,076,100
2012/06/18 2,383 2,386 2,340 2,351 1,674,700
2012/06/15 2,402 2,410 2,372 2,375 1,778,900
2012/06/14 2,461 2,468 2,407 2,417 1,964,700
2012/06/13 2,442 2,442 2,406 2,412 1,281,000
2012/06/12 2,421 2,433 2,399 2,431 956,100
2012/06/11 2,438 2,453 2,423 2,436 767,000
2012/06/08 2,450 2,457 2,406 2,420 2,130,900
2012/06/07 2,443 2,465 2,424 2,461 1,569,200
2012/06/06 2,453 2,466 2,433 2,442 977,400
2012/06/05 2,470 2,470 2,427 2,452 1,431,100
2012/06/04 2,421 2,455 2,411 2,455 1,342,900
2012/06/01 2,447 2,467 2,436 2,459 1,688,600
2012/05/31 2,384 2,484 2,383 2,466 9,211,900
2012/05/30 2,390 2,408 2,367 2,392 1,286,100
2012/05/29 2,376 2,397 2,354 2,391 1,425,400
2012/05/28 2,394 2,413 2,373 2,387 1,045,400
2012/05/25 2,389 2,417 2,362 2,417 1,948,300
2012/05/24 2,362 2,394 2,349 2,349 1,561,400
2012/05/23 2,373 2,382 2,353 2,362 1,078,100
2012/05/22 2,335 2,388 2,327 2,382 1,541,100
2012/05/21 2,337 2,385 2,328 2,357 1,260,900
2012/05/18 2,346 2,401 2,340 2,350 2,357,500
2012/05/17 2,460 2,478 2,366 2,377 3,178,700
2012/05/16 2,400 2,500 2,400 2,500 4,049,100
2012/05/15 2,358 2,398 2,346 2,364 1,064,700
2012/05/14 2,400 2,416 2,367 2,369 869,300
2012/05/11 2,426 2,448 2,387 2,393 1,286,800
2012/05/10 2,392 2,435 2,391 2,419 670,500
2012/05/09 2,419 2,437 2,391 2,402 952,100
2012/05/08 2,450 2,450 2,423 2,431 662,900
2012/05/07 2,433 2,454 2,431 2,451 709,800
2012/05/02 2,448 2,477 2,433 2,465 1,225,900
2012/05/01 2,413 2,456 2,406 2,434 893,300
2012/04/27 2,413 2,436 2,403 2,410 1,048,500
2012/04/26 2,450 2,460 2,423 2,433 878,200
2012/04/25 2,450 2,460 2,425 2,433 1,862,300
2012/04/24 2,404 2,428 2,400 2,415 868,900
2012/04/23 2,399 2,430 2,395 2,421 1,172,100
2012/04/20 2,375 2,399 2,352 2,391 1,009,300
2012/04/19 2,376 2,383 2,349 2,353 766,100
2012/04/18 2,394 2,399 2,369 2,386 900,700
2012/04/17 2,399 2,399 2,374 2,389 993,200
2012/04/16 2,360 2,400 2,353 2,397 1,221,100
2012/04/13 2,346 2,370 2,341 2,360 759,300
2012/04/12 2,368 2,381 2,322 2,330 853,500
2012/04/11 2,352 2,383 2,341 2,371 1,413,500
2012/04/10 2,345 2,371 2,338 2,366 771,100
2012/04/09 2,336 2,355 2,331 2,337 650,200
2012/04/06 2,345 2,370 2,338 2,353 988,000
2012/04/05 2,362 2,391 2,343 2,372 1,226,200
2012/04/04 2,414 2,415 2,372 2,374 1,532,400
2012/04/03 2,450 2,450 2,407 2,407 966,600
2012/04/02 2,450 2,459 2,437 2,446 1,042,600
2012/03/30 2,457 2,457 2,434 2,450 958,300
2012/03/29 2,406 2,459 2,405 2,456 1,308,900
2012/03/28 2,406 2,409 2,385 2,408 1,094,000
2012/03/27 2,438 2,460 2,435 2,460 1,093,100
2012/03/26 2,408 2,439 2,403 2,427 1,208,300
2012/03/23 2,420 2,426 2,404 2,412 1,148,100
2012/03/22 2,369 2,415 2,366 2,415 1,672,600
2012/03/21 2,368 2,375 2,355 2,367 972,400
2012/03/19 2,360 2,369 2,358 2,367 661,600
2012/03/16 2,358 2,369 2,347 2,354 837,200
2012/03/15 2,352 2,364 2,342 2,361 1,093,500
2012/03/14 2,349 2,358 2,337 2,338 1,004,500
2012/03/13 2,332 2,362 2,330 2,334 905,100
2012/03/12 2,355 2,357 2,339 2,348 907,000
2012/03/09 2,349 2,354 2,342 2,347 1,803,400
2012/03/08 2,343 2,350 2,335 2,339 707,800
2012/03/07 2,316 2,348 2,310 2,343 1,157,700
2012/03/06 2,329 2,348 2,319 2,339 1,060,400
2012/03/05 2,310 2,335 2,309 2,323 1,117,600
2012/03/02 2,299 2,312 2,295 2,309 1,169,300
2012/03/01 2,294 2,306 2,275 2,294 1,760,300
2012/02/29 2,258 2,296 2,250 2,283 2,277,300
2012/02/28 2,246 2,253 2,239 2,250 1,655,100
2012/02/27 2,213 2,245 2,208 2,242 1,219,500
2012/02/24 2,225 2,232 2,204 2,205 976,200
2012/02/23 2,210 2,220 2,204 2,220 1,311,400
2012/02/22 2,191 2,215 2,191 2,203 1,532,800
2012/02/21 2,180 2,200 2,178 2,194 839,300
2012/02/20 2,193 2,197 2,180 2,187 764,700
2012/02/17 2,203 2,210 2,193 2,193 782,800
2012/02/16 2,198 2,202 2,195 2,202 1,548,000
2012/02/15 2,185 2,198 2,182 2,183 1,541,300
2012/02/14 2,188 2,192 2,171 2,174 1,135,100
2012/02/13 2,195 2,202 2,185 2,193 1,461,300
2012/02/10 2,180 2,190 2,172 2,189 890,300
2012/02/09 2,182 2,197 2,180 2,192 1,089,100
2012/02/08 2,169 2,182 2,164 2,182 838,400
2012/02/07 2,153 2,172 2,153 2,169 709,800
2012/02/06 2,173 2,183 2,157 2,163 879,900
2012/02/03 2,188 2,193 2,174 2,178 669,900
2012/02/02 2,175 2,194 2,170 2,187 1,417,300
2012/02/01 2,160 2,175 2,157 2,174 973,300
2012/01/31 2,166 2,178 2,151 2,158 1,005,000
2012/01/30 2,150 2,176 2,148 2,160 539,700
2012/01/27 2,155 2,176 2,155 2,163 877,400
2012/01/26 2,147 2,158 2,131 2,149 561,900
2012/01/25 2,175 2,176 2,128 2,138 982,600
2012/01/24 2,125 2,155 2,117 2,139 818,500
2012/01/23 2,111 2,121 2,100 2,117 879,500
2012/01/20 2,147 2,150 2,118 2,121 1,284,100
2012/01/19 2,157 2,171 2,135 2,146 1,049,400
2012/01/18 2,175 2,175 2,132 2,152 1,099,700
2012/01/17 2,181 2,185 2,163 2,178 688,900
2012/01/16 2,190 2,190 2,173 2,181 942,200
2012/01/13 2,180 2,199 2,163 2,193 1,452,400
2012/01/12 2,195 2,197 2,161 2,174 1,065,300
2012/01/11 2,173 2,194 2,173 2,194 1,359,500
2012/01/10 2,179 2,187 2,160 2,163 853,600
2012/01/06 2,169 2,178 2,162 2,172 836,000
2012/01/05 2,179 2,181 2,151 2,161 1,164,000
2012/01/04 2,167 2,179 2,159 2,179 1,064,400

このページの先頭へ