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

大塚商会(4768)の株価時系列情報

大塚商会(4768)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
2024/03/27 6,616 6,672 6,564 6,589 348,100
2024/03/26 6,628 6,671 6,535 6,572 526,000
2024/03/25 6,740 6,740 6,584 6,601 357,800
2024/03/22 6,751 6,827 6,740 6,780 300,600
2024/03/21 6,874 6,874 6,750 6,751 308,300
2024/03/19 6,661 6,772 6,644 6,744 408,600
2024/03/18 6,544 6,758 6,544 6,739 387,900
2024/03/15 6,500 6,556 6,497 6,547 475,000
2024/03/14 6,430 6,550 6,427 6,539 351,700
2024/03/13 6,583 6,594 6,482 6,497 464,000
2024/03/12 6,470 6,547 6,379 6,537 456,700
2024/03/11 6,465 6,528 6,402 6,483 383,500
2024/03/08 6,532 6,600 6,520 6,539 437,100
2024/03/07 6,680 6,724 6,624 6,632 450,000
2024/03/06 6,590 6,680 6,561 6,662 606,200
2024/03/05 6,594 6,633 6,552 6,607 389,400
2024/03/04 6,592 6,677 6,586 6,593 449,700
2024/03/01 6,580 6,592 6,523 6,589 245,400
2024/02/29 6,544 6,592 6,512 6,580 614,100
2024/02/28 6,511 6,575 6,465 6,569 525,000
2024/02/27 6,575 6,596 6,507 6,589 440,300
2024/02/26 6,557 6,624 6,520 6,539 743,000
2024/02/22 6,520 6,588 6,472 6,502 882,400
2024/02/21 6,508 6,527 6,342 6,482 948,700
2024/02/20 6,377 6,511 6,363 6,478 1,250,900
2024/02/19 6,203 6,316 6,098 6,303 1,043,800
2024/02/16 6,079 6,079 5,936 6,003 535,600
2024/02/15 6,147 6,170 5,963 6,015 624,300
2024/02/14 6,221 6,243 6,072 6,117 591,700
2024/02/13 6,066 6,220 6,030 6,170 605,400
2024/02/09 6,031 6,130 6,010 6,045 440,200
2024/02/08 6,083 6,208 6,027 6,111 539,600
2024/02/07 6,086 6,139 5,963 5,983 624,400
2024/02/06 6,170 6,196 6,049 6,049 679,100
2024/02/05 6,400 6,410 6,161 6,191 762,800
2024/02/02 6,318 6,576 6,269 6,388 1,383,200
2024/02/01 6,162 6,257 6,061 6,218 661,500
2024/01/31 6,087 6,241 6,072 6,234 626,200
2024/01/30 6,117 6,143 6,083 6,130 420,000
2024/01/29 6,145 6,152 6,077 6,099 313,600
2024/01/26 6,120 6,160 6,083 6,134 304,500
2024/01/25 6,076 6,165 5,986 6,161 616,900
2024/01/24 6,110 6,169 6,094 6,135 442,800
2024/01/23 6,207 6,225 6,109 6,137 390,700
2024/01/22 6,255 6,277 6,162 6,168 440,800
2024/01/19 6,206 6,247 6,173 6,235 538,700
2024/01/18 6,108 6,133 6,077 6,130 334,600
2024/01/17 6,129 6,175 6,092 6,125 444,700
2024/01/16 6,231 6,235 6,063 6,085 363,600
2024/01/15 6,250 6,273 6,200 6,254 336,100
2024/01/12 6,224 6,236 6,130 6,197 456,800
2024/01/11 6,071 6,170 6,030 6,148 559,900
2024/01/10 5,939 6,033 5,924 6,007 589,500
2024/01/09 5,710 5,874 5,694 5,860 723,400
2024/01/05 5,830 5,830 5,670 5,677 636,200
2024/01/04 5,753 5,879 5,720 5,879 375,700
2023/12/29 5,727 5,813 5,695 5,813 540,200
2023/12/28 5,790 5,802 5,723 5,775 499,300
2023/12/27 5,909 5,978 5,890 5,948 478,800
2023/12/26 5,996 6,013 5,872 5,877 459,100
2023/12/25 6,000 6,037 5,971 5,991 259,200
2023/12/22 5,918 5,959 5,889 5,924 345,700
2023/12/21 5,900 5,933 5,854 5,891 563,300
2023/12/20 5,884 6,013 5,855 5,957 443,900
2023/12/19 5,980 6,003 5,938 5,964 517,400
2023/12/18 6,058 6,082 5,950 5,980 451,300
2023/12/15 6,208 6,278 6,097 6,119 668,200
2023/12/14 6,180 6,219 6,126 6,153 439,200
2023/12/13 6,085 6,110 6,021 6,080 390,600
2023/12/12 6,170 6,185 6,054 6,085 491,600
2023/12/11 6,101 6,156 6,087 6,141 490,900
2023/12/08 6,058 6,142 6,041 6,092 595,500
2023/12/07 6,141 6,206 6,122 6,158 352,600
2023/12/06 6,140 6,218 6,133 6,189 522,500
2023/12/05 6,075 6,127 6,008 6,028 367,700
2023/12/04 5,975 6,073 5,956 6,073 283,100
2023/12/01 6,035 6,074 5,995 6,041 377,500
2023/11/30 5,969 6,050 5,917 6,035 821,700
2023/11/29 5,937 5,995 5,923 5,983 316,400
2023/11/28 5,999 5,999 5,901 5,937 391,700
2023/11/27 5,948 5,992 5,930 5,980 448,600
2023/11/24 6,021 6,039 5,945 5,951 222,700
2023/11/22 6,050 6,075 5,997 6,033 315,800
2023/11/21 5,957 6,034 5,943 6,034 361,400
2023/11/20 5,999 6,026 5,942 5,959 280,600
2023/11/17 5,877 5,970 5,859 5,969 397,200
2023/11/16 5,863 5,939 5,820 5,835 412,600
2023/11/15 5,910 5,980 5,881 5,943 346,600
2023/11/14 5,920 5,959 5,834 5,836 370,000
2023/11/13 5,965 5,977 5,876 5,914 369,100
2023/11/10 5,934 5,956 5,850 5,917 401,300
2023/11/09 5,920 5,973 5,875 5,970 389,900
2023/11/08 5,874 5,948 5,847 5,906 481,900
2023/11/07 5,997 6,025 5,820 5,837 590,900
2023/11/06 6,000 6,127 5,960 6,055 550,000
2023/11/02 6,016 6,072 5,905 5,929 857,200
2023/11/01 5,960 5,966 5,598 5,827 1,788,200
2023/10/31 5,906 6,082 5,885 6,023 652,300
2023/10/30 5,851 5,917 5,851 5,868 739,400
2023/10/27 5,823 5,936 5,820 5,914 540,800
2023/10/26 5,811 5,852 5,780 5,816 470,500
2023/10/25 5,850 5,898 5,824 5,848 591,400
2023/10/24 5,884 5,889 5,738 5,845 667,600
2023/10/23 5,952 5,977 5,882 5,891 417,500
2023/10/20 5,963 5,992 5,930 5,952 258,800
2023/10/19 5,946 6,017 5,918 6,006 349,800
2023/10/18 5,971 5,997 5,882 5,963 349,500
2023/10/17 5,994 6,110 5,987 6,008 703,900
2023/10/16 5,936 5,956 5,876 5,899 636,700
2023/10/13 5,973 6,003 5,938 5,960 896,000
2023/10/12 6,070 6,086 6,001 6,052 812,000
2023/10/11 6,121 6,166 6,002 6,094 453,400
2023/10/10 6,076 6,180 6,064 6,148 480,300
2023/10/06 6,072 6,093 6,020 6,030 494,900
2023/10/05 6,142 6,160 6,033 6,060 563,300
2023/10/04 6,100 6,186 6,082 6,120 360,300
2023/10/03 6,206 6,237 6,138 6,183 372,300
2023/10/02 6,348 6,361 6,213 6,218 396,500
2023/09/29 6,330 6,363 6,271 6,332 446,200
2023/09/28 6,326 6,364 6,261 6,330 406,900
2023/09/27 6,186 6,299 6,180 6,287 459,900
2023/09/26 6,215 6,292 6,182 6,264 534,800
2023/09/25 6,105 6,235 6,102 6,225 464,600
2023/09/22 5,975 6,092 5,971 6,064 501,100
2023/09/21 6,139 6,171 6,049 6,063 488,000
2023/09/20 6,080 6,127 6,048 6,115 627,500
2023/09/19 6,191 6,218 6,087 6,157 593,500
2023/09/15 6,155 6,202 6,073 6,202 961,900
2023/09/14 6,186 6,189 6,093 6,180 713,000
2023/09/13 6,350 6,362 6,085 6,105 1,049,700
2023/09/12 6,390 6,410 6,300 6,401 763,200
2023/09/11 6,529 6,555 6,406 6,439 305,600
2023/09/08 6,533 6,570 6,457 6,491 518,400
2023/09/07 6,527 6,599 6,512 6,574 388,000
2023/09/06 6,509 6,580 6,509 6,576 335,700
2023/09/05 6,490 6,548 6,422 6,477 336,900
2023/09/04 6,450 6,522 6,425 6,516 384,900
2023/09/01 6,476 6,545 6,450 6,475 407,000
2023/08/31 6,414 6,527 6,414 6,495 631,700
2023/08/30 6,451 6,451 6,387 6,410 391,000
2023/08/29 6,427 6,430 6,350 6,409 411,100
2023/08/28 6,262 6,346 6,249 6,336 356,800
2023/08/25 6,249 6,252 6,179 6,210 444,200
2023/08/24 6,297 6,329 6,270 6,281 330,000
2023/08/23 6,175 6,250 6,175 6,250 367,400
2023/08/22 6,150 6,234 6,119 6,224 346,100
2023/08/21 6,062 6,136 6,021 6,088 386,700
2023/08/18 6,109 6,180 6,038 6,062 502,600
2023/08/17 6,160 6,169 6,054 6,124 331,000
2023/08/16 6,043 6,173 6,029 6,111 589,500
2023/08/15 6,010 6,085 5,982 6,080 391,400
2023/08/14 5,981 6,047 5,934 5,993 361,200
2023/08/10 6,000 6,035 5,969 6,032 369,800
2023/08/09 6,000 6,029 5,938 6,001 471,000
2023/08/08 5,987 5,994 5,905 5,953 307,900
2023/08/07 5,871 5,970 5,857 5,965 345,200
2023/08/04 5,850 5,944 5,788 5,905 735,500
2023/08/03 5,685 5,810 5,678 5,772 692,800
2023/08/02 5,810 5,870 5,684 5,777 874,900
2023/08/01 5,870 5,934 5,865 5,879 399,900
2023/07/31 5,806 5,929 5,806 5,917 605,800
2023/07/28 5,790 5,821 5,686 5,800 2,176,400
2023/07/27 5,747 5,821 5,701 5,795 991,600
2023/07/26 5,541 5,660 5,533 5,647 675,100
2023/07/25 5,537 5,563 5,477 5,542 615,400
2023/07/24 5,721 5,753 5,536 5,589 849,500
2023/07/21 5,584 5,668 5,563 5,621 400,400
2023/07/20 5,695 5,722 5,625 5,630 487,600
2023/07/19 5,771 5,799 5,680 5,722 522,700
2023/07/18 5,748 5,788 5,721 5,753 339,300
2023/07/14 5,705 5,768 5,675 5,721 472,200
2023/07/13 5,585 5,724 5,572 5,702 699,100
2023/07/12 5,547 5,598 5,532 5,540 613,100
2023/07/11 5,501 5,574 5,498 5,552 593,500
2023/07/10 5,448 5,524 5,444 5,501 559,200
2023/07/07 5,453 5,548 5,442 5,478 370,200
2023/07/06 5,580 5,583 5,466 5,519 470,500
2023/07/05 5,615 5,676 5,584 5,611 519,500
2023/07/04 5,589 5,627 5,562 5,627 327,600
2023/07/03 5,600 5,657 5,597 5,629 290,200
2023/06/30 5,621 5,670 5,510 5,587 581,700
2023/06/29 5,547 5,606 5,547 5,599 523,100
2023/06/28 5,479 5,547 5,471 5,539 622,100
2023/06/27 5,420 5,469 5,382 5,455 506,000
2023/06/26 5,500 5,512 5,461 5,490 498,600
2023/06/23 5,692 5,700 5,544 5,558 397,500
2023/06/22 5,688 5,733 5,651 5,661 399,600
2023/06/21 5,684 5,704 5,624 5,694 565,600
2023/06/20 5,688 5,688 5,592 5,634 470,600
2023/06/19 5,749 5,761 5,701 5,747 588,900
2023/06/16 5,700 5,796 5,660 5,764 981,200
2023/06/15 5,700 5,731 5,670 5,690 678,500
2023/06/14 5,680 5,732 5,637 5,711 455,600
2023/06/13 5,633 5,698 5,604 5,673 426,300
2023/06/12 5,602 5,609 5,541 5,584 499,100
2023/06/09 5,550 5,624 5,486 5,613 858,000
2023/06/08 5,530 5,560 5,405 5,438 626,400
2023/06/07 5,628 5,631 5,522 5,545 1,095,900
2023/06/06 5,422 5,487 5,403 5,482 393,800
2023/06/05 5,487 5,521 5,429 5,489 554,000

このページの先頭へ