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
2013/12/30 12,600 13,410 12,600 13,410 81,900
2013/12/27 12,430 12,710 12,370 12,680 113,300
2013/12/26 12,100 12,330 12,020 12,320 91,000
2013/12/25 12,200 12,240 12,130 12,200 94,500
2013/12/24 12,400 12,440 12,300 12,340 59,300
2013/12/20 12,360 12,410 12,260 12,400 86,300
2013/12/19 12,560 12,600 12,340 12,400 114,600
2013/12/18 12,490 12,540 12,370 12,510 104,900
2013/12/17 12,630 12,640 12,510 12,520 50,400
2013/12/16 12,640 12,800 12,580 12,580 79,400
2013/12/13 12,710 12,770 12,620 12,620 100,500
2013/12/12 12,610 12,820 12,600 12,790 72,200
2013/12/11 12,650 12,790 12,600 12,740 105,000
2013/12/10 12,600 12,740 12,540 12,690 88,000
2013/12/09 12,640 12,710 12,580 12,690 105,700
2013/12/06 12,600 12,630 12,390 12,470 65,500
2013/12/05 12,810 12,870 12,600 12,640 60,600
2013/12/04 12,870 12,960 12,800 12,800 48,500
2013/12/03 13,200 13,290 12,910 12,970 128,100
2013/12/02 13,130 13,190 13,000 13,150 95,200
2013/11/29 12,980 13,150 12,910 13,090 90,300
2013/11/28 13,070 13,080 12,620 12,910 152,500
2013/11/27 13,450 13,490 13,070 13,070 149,900
2013/11/26 13,070 13,360 13,040 13,290 165,600
2013/11/25 13,070 13,100 13,000 13,070 44,800
2013/11/22 12,940 13,070 12,860 13,060 125,700
2013/11/21 12,910 12,940 12,720 12,940 137,300
2013/11/20 12,800 12,940 12,760 12,930 93,400
2013/11/19 12,600 12,850 12,600 12,740 146,000
2013/11/18 12,500 12,700 12,410 12,700 129,600
2013/11/15 12,200 12,570 12,150 12,410 151,300
2013/11/14 12,040 12,110 11,970 12,050 130,300
2013/11/13 12,130 12,290 12,020 12,030 131,600
2013/11/12 12,040 12,120 11,950 12,120 149,300
2013/11/11 12,230 12,360 12,130 12,180 91,000
2013/11/08 12,220 12,320 12,100 12,140 118,200
2013/11/07 12,330 12,400 12,190 12,340 137,700
2013/11/06 12,350 12,460 12,290 12,320 159,100
2013/11/05 12,650 12,740 12,420 12,460 181,500
2013/11/01 12,780 13,000 12,610 12,640 182,300
2013/10/31 13,080 13,090 12,550 12,730 260,300
2013/10/30 13,190 13,300 13,010 13,260 120,900
2013/10/29 13,190 13,420 13,140 13,380 68,600
2013/10/28 13,200 13,310 13,020 13,190 78,200
2013/10/25 13,350 13,460 13,180 13,190 106,200
2013/10/24 12,860 13,320 12,770 13,280 119,800
2013/10/23 13,020 13,240 12,880 12,880 123,600
2013/10/22 13,000 13,030 12,800 12,890 99,100
2013/10/21 12,980 13,040 12,920 13,000 146,200
2013/10/18 12,940 12,990 12,880 12,960 66,600
2013/10/17 12,930 12,970 12,850 12,920 43,200
2013/10/16 12,770 12,840 12,710 12,790 27,000
2013/10/15 12,930 12,940 12,720 12,760 33,200
2013/10/11 12,780 12,860 12,750 12,840 88,600
2013/10/10 12,560 12,760 12,530 12,650 57,200
2013/10/09 12,500 12,630 12,270 12,520 129,700
2013/10/08 12,500 12,540 12,340 12,460 81,700
2013/10/07 12,700 12,750 12,520 12,560 74,400
2013/10/04 12,510 12,700 12,510 12,610 83,300
2013/10/03 12,330 12,800 12,330 12,690 137,300
2013/10/02 12,690 12,700 12,290 12,330 99,400
2013/10/01 12,480 12,810 12,460 12,750 148,900
2013/09/30 12,600 12,700 12,460 12,520 105,100
2013/09/27 12,290 12,900 12,290 12,650 175,200
2013/09/26 12,100 12,210 11,980 12,210 47,900
2013/09/25 12,080 12,100 12,010 12,080 47,600
2013/09/24 12,190 12,240 11,980 12,080 58,900
2013/09/20 12,170 12,290 12,140 12,220 57,700
2013/09/19 11,960 12,130 11,920 12,130 57,000
2013/09/18 11,930 11,970 11,760 11,820 39,200
2013/09/17 12,000 12,090 11,830 11,840 49,700
2013/09/13 11,850 12,010 11,760 11,870 53,300
2013/09/12 11,860 11,900 11,800 11,840 26,600
2013/09/11 12,130 12,130 11,840 11,900 56,000
2013/09/10 12,170 12,250 12,100 12,110 38,100
2013/09/09 12,110 12,220 12,060 12,150 59,900
2013/09/06 12,030 12,080 11,810 11,830 43,400
2013/09/05 12,040 12,130 11,970 12,010 54,800
2013/09/04 11,970 12,220 11,970 12,100 72,000
2013/09/03 12,000 12,170 12,000 12,150 56,700
2013/09/02 11,830 11,990 11,820 11,950 27,700
2013/08/30 11,980 12,120 11,750 11,850 114,100
2013/08/29 11,680 11,980 11,670 11,980 59,500
2013/08/28 11,800 12,040 11,800 11,960 57,900
2013/08/27 12,190 12,190 12,020 12,040 33,400
2013/08/26 12,190 12,210 12,150 12,190 24,200
2013/08/23 12,170 12,250 12,070 12,170 39,600
2013/08/22 12,040 12,120 11,860 12,000 33,800
2013/08/21 12,090 12,130 11,850 12,030 64,300
2013/08/20 12,100 12,330 12,070 12,180 56,500
2013/08/19 12,030 12,220 12,030 12,220 29,500
2013/08/16 12,060 12,240 11,960 12,160 58,100
2013/08/15 12,150 12,250 11,940 12,060 87,000
2013/08/14 12,300 12,320 12,030 12,310 111,100
2013/08/13 12,000 12,370 11,990 12,350 64,400
2013/08/12 12,060 12,060 11,890 12,000 52,400
2013/08/09 12,090 12,290 11,970 12,140 112,600
2013/08/08 12,470 12,560 12,030 12,130 158,700
2013/08/07 12,440 12,670 12,280 12,410 196,200
2013/08/06 12,540 12,640 12,350 12,580 167,100
2013/08/05 12,100 12,720 12,030 12,540 260,900
2013/08/02 12,000 12,160 11,520 12,160 331,300
2013/08/01 11,200 11,770 10,960 11,130 359,100
2013/07/31 11,000 11,250 10,710 11,080 244,100
2013/07/30 11,080 11,380 11,020 11,200 124,800
2013/07/29 11,480 11,480 11,090 11,190 95,600
2013/07/26 11,660 11,780 11,550 11,610 109,200
2013/07/25 12,030 12,030 11,750 11,800 93,800
2013/07/24 11,880 12,130 11,750 12,030 137,200
2013/07/23 12,050 12,090 11,850 11,880 79,800
2013/07/22 12,100 12,200 11,850 11,990 66,200
2013/07/19 12,080 12,100 11,930 11,990 179,100
2013/07/18 12,190 12,320 12,130 12,170 83,100
2013/07/17 12,200 12,320 12,030 12,300 151,700
2013/07/16 11,900 12,210 11,900 12,200 155,200
2013/07/12 11,980 11,980 11,760 11,810 98,600
2013/07/11 11,680 12,060 11,550 11,970 197,600
2013/07/10 11,350 11,700 11,300 11,680 190,700
2013/07/09 11,390 11,440 10,880 11,280 152,200
2013/07/08 11,380 11,490 11,340 11,380 121,000
2013/07/05 11,160 11,280 11,100 11,230 99,500
2013/07/04 11,120 11,150 11,000 11,090 151,600
2013/07/03 11,080 11,380 11,080 11,240 178,400
2013/07/02 11,130 11,200 10,900 11,080 106,300
2013/07/01 10,970 11,170 10,900 11,160 127,600
2013/06/28 10,790 11,080 10,750 11,020 132,500
2013/06/27 10,540 10,830 10,470 10,780 140,300
2013/06/26 10,770 10,950 10,750 10,840 151,000
2013/06/25 10,680 11,110 10,650 11,070 360,400
2013/06/24 10,400 10,820 10,380 10,660 252,200
2013/06/21 9,640 10,150 9,510 10,120 155,100
2013/06/20 9,870 9,870 9,620 9,790 69,200
2013/06/19 10,000 10,000 9,670 9,880 100,400
2013/06/18 9,650 9,880 9,650 9,740 118,800
2013/06/17 9,320 9,640 9,180 9,640 111,000
2013/06/14 9,290 9,350 9,140 9,240 114,600
2013/06/13 9,360 9,360 9,040 9,070 81,500
2013/06/12 9,500 9,570 9,310 9,510 80,300
2013/06/11 9,450 9,760 9,450 9,590 92,300
2013/06/10 9,550 9,750 9,370 9,510 233,500
2013/06/07 9,340 9,500 9,160 9,400 186,700
2013/06/06 9,450 9,510 9,260 9,360 196,300
2013/06/05 9,510 9,850 9,430 9,480 142,900
2013/06/04 9,240 9,680 9,190 9,660 215,400
2013/06/03 9,400 9,540 9,270 9,390 168,700
2013/05/31 9,440 9,590 9,260 9,390 234,300
2013/05/30 9,700 9,800 9,330 9,400 219,000
2013/05/29 9,950 10,130 9,850 10,030 122,100
2013/05/28 9,830 10,010 9,510 9,920 156,500
2013/05/27 9,850 10,020 9,460 9,830 149,000
2013/05/24 9,780 10,260 9,590 9,930 241,200
2013/05/23 10,210 10,370 9,880 9,880 237,000
2013/05/22 10,070 10,330 10,040 10,210 129,600
2013/05/21 10,050 10,130 10,010 10,070 131,900
2013/05/20 10,490 10,600 10,060 10,100 110,600
2013/05/17 10,070 10,430 10,030 10,360 159,400
2013/05/16 10,150 10,190 9,860 10,040 195,500
2013/05/15 10,110 10,190 10,000 10,100 176,400
2013/05/14 10,150 10,200 10,020 10,110 115,000
2013/05/13 10,290 10,290 9,970 10,120 151,700
2013/05/10 10,300 10,460 10,080 10,220 156,700
2013/05/09 10,210 10,260 10,000 10,020 62,100
2013/05/08 10,290 10,350 10,060 10,120 83,100
2013/05/07 10,170 10,250 9,960 10,200 166,400
2013/05/02 10,050 10,160 9,990 10,160 106,400
2013/05/01 10,100 10,160 10,010 10,100 152,200
2013/04/30 10,480 10,480 9,900 10,070 243,500
2013/04/26 10,540 10,630 10,080 10,180 176,100
2013/04/25 10,600 10,770 10,500 10,770 167,400
2013/04/24 10,200 10,460 10,120 10,460 138,300
2013/04/23 9,930 10,170 9,870 10,140 113,700
2013/04/22 9,920 10,090 9,870 9,970 133,300
2013/04/19 9,940 9,960 9,740 9,770 206,700
2013/04/18 10,120 10,160 9,920 9,930 159,700
2013/04/17 9,990 10,290 9,970 10,170 221,500
2013/04/16 9,850 10,090 9,810 9,970 177,000
2013/04/15 10,050 10,110 9,950 9,980 144,600
2013/04/12 9,810 10,030 9,740 9,990 266,900
2013/04/11 10,100 10,190 9,950 10,000 178,500
2013/04/10 10,260 10,320 10,000 10,100 245,300
2013/04/09 10,250 10,340 10,190 10,260 227,200
2013/04/08 10,450 10,600 10,030 10,250 251,500
2013/04/05 10,260 10,540 10,260 10,380 128,800
2013/04/04 9,900 10,130 9,730 10,130 188,400
2013/04/03 9,820 9,970 9,760 9,930 180,500
2013/04/02 9,750 9,900 9,620 9,800 147,900
2013/04/01 10,020 10,060 9,740 9,810 139,900
2013/03/29 10,200 10,220 9,960 10,210 90,300
2013/03/28 10,200 10,250 10,100 10,230 52,200
2013/03/27 10,000 10,180 9,700 10,170 147,500
2013/03/26 10,150 10,280 10,150 10,220 84,200
2013/03/25 10,240 10,340 10,150 10,250 60,300
2013/03/22 10,310 10,500 10,290 10,290 131,400
2013/03/21 10,290 10,450 10,230 10,260 164,700
2013/03/19 10,340 10,480 10,290 10,320 120,800
2013/03/18 10,410 10,590 10,280 10,330 135,300
2013/03/15 10,380 10,680 10,380 10,650 220,900
2013/03/14 10,250 10,380 10,080 10,370 116,000
2013/03/13 10,110 10,360 10,080 10,280 192,800
2013/03/12 10,210 10,210 9,980 10,030 144,200
2013/03/11 10,010 10,250 9,870 10,210 190,000
2013/03/08 9,920 10,020 9,830 9,940 151,200
2013/03/07 9,900 9,930 9,790 9,840 107,400
2013/03/06 9,540 9,990 9,540 9,810 159,200
2013/03/05 9,410 9,520 9,320 9,510 74,300
2013/03/04 9,520 9,580 9,420 9,470 91,300
2013/03/01 9,440 9,700 9,360 9,530 129,500
2013/02/28 9,100 9,410 9,050 9,410 149,200
2013/02/27 9,070 9,320 9,040 9,050 145,200
2013/02/26 9,090 9,120 8,990 9,080 99,000
2013/02/25 9,220 9,310 9,020 9,090 168,700
2013/02/22 8,740 9,430 8,610 9,360 420,200
2013/02/21 8,540 8,770 8,440 8,730 154,600
2013/02/20 8,530 8,660 8,390 8,410 163,100
2013/02/19 8,440 8,560 8,380 8,490 156,400
2013/02/18 8,260 8,460 8,230 8,430 114,600
2013/02/15 8,180 8,250 8,070 8,190 133,900
2013/02/14 8,420 8,480 8,130 8,140 235,900
2013/02/13 8,490 8,600 8,380 8,430 128,900
2013/02/12 8,450 8,600 8,440 8,480 93,600
2013/02/08 8,570 8,570 8,370 8,450 95,500
2013/02/07 8,450 8,520 8,420 8,490 69,800
2013/02/06 8,160 8,560 8,160 8,420 202,700
2013/02/05 8,000 8,210 7,990 8,150 163,000
2013/02/04 8,050 8,880 7,930 8,210 318,600
2013/02/01 7,450 7,670 7,440 7,640 113,400
2013/01/31 7,470 7,590 7,440 7,490 103,700
2013/01/30 7,520 7,600 7,510 7,570 44,600
2013/01/29 7,600 7,620 7,550 7,590 61,500
2013/01/28 7,600 7,740 7,600 7,630 77,600
2013/01/25 7,570 7,600 7,460 7,570 90,500
2013/01/24 7,420 7,560 7,390 7,550 105,600
2013/01/23 7,370 7,440 7,320 7,410 120,800
2013/01/22 7,200 7,390 7,160 7,370 115,200
2013/01/21 7,320 7,320 7,230 7,240 39,200
2013/01/18 7,310 7,320 7,150 7,310 104,800
2013/01/17 7,180 7,310 7,180 7,300 143,800
2013/01/16 7,030 7,210 7,020 7,170 175,900
2013/01/15 7,030 7,060 6,970 7,020 130,600
2013/01/11 7,050 7,070 6,990 7,030 108,500
2013/01/10 6,870 7,070 6,870 7,030 149,900
2013/01/09 6,750 6,930 6,750 6,890 124,000
2013/01/08 6,740 6,790 6,690 6,750 85,500
2013/01/07 6,830 6,830 6,710 6,750 62,400
2013/01/04 6,670 6,780 6,590 6,780 110,000

このページの先頭へ