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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,099 | 3,127 | 3,046 | 3,105 | 1,152,800 |
| 2024/04/25 | 3,100 | 3,151 | 3,091 | 3,100 | 1,382,000 |
| 2024/04/24 | 3,167 | 3,177 | 3,145 | 3,145 | 1,410,300 |
| 2024/04/23 | 3,153 | 3,162 | 3,099 | 3,142 | 1,329,600 |
| 2024/04/22 | 3,121 | 3,170 | 3,121 | 3,152 | 1,391,700 |
| 2024/04/19 | 3,116 | 3,137 | 3,061 | 3,103 | 1,596,900 |
| 2024/04/18 | 3,138 | 3,171 | 3,113 | 3,126 | 1,084,100 |
| 2024/04/17 | 3,156 | 3,185 | 3,133 | 3,142 | 1,301,200 |
| 2024/04/16 | 3,090 | 3,171 | 3,086 | 3,139 | 1,194,200 |
| 2024/04/15 | 3,171 | 3,178 | 3,146 | 3,147 | 663,600 |
| 2024/04/12 | 3,191 | 3,238 | 3,190 | 3,216 | 795,800 |
| 2024/04/11 | 3,156 | 3,179 | 3,149 | 3,160 | 604,200 |
| 2024/04/10 | 3,230 | 3,241 | 3,185 | 3,191 | 648,500 |
| 2024/04/09 | 3,177 | 3,211 | 3,160 | 3,200 | 614,400 |
| 2024/04/08 | 3,165 | 3,190 | 3,146 | 3,178 | 1,026,100 |
| 2024/04/05 | 3,144 | 3,224 | 3,119 | 3,151 | 1,240,100 |
| 2024/04/04 | 3,177 | 3,197 | 3,151 | 3,153 | 1,093,600 |
| 2024/04/03 | 3,114 | 3,144 | 3,081 | 3,122 | 1,156,400 |
| 2024/04/02 | 3,123 | 3,161 | 3,095 | 3,137 | 1,180,400 |
| 2024/04/01 | 3,194 | 3,195 | 3,130 | 3,148 | 895,400 |
| 2024/03/29 | 3,206 | 3,227 | 3,159 | 3,197 | 1,053,600 |
| 2024/03/28 | 3,250 | 3,280 | 3,177 | 3,201 | 1,074,700 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 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 |