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 |
|---|---|---|---|---|---|
| 2024/08/30 | 8,675 | 8,708 | 8,516 | 8,554 | 1,928,900 |
| 2024/08/29 | 8,720 | 8,786 | 8,654 | 8,691 | 1,070,900 |
| 2024/08/28 | 8,529 | 8,678 | 8,510 | 8,639 | 897,500 |
| 2024/08/27 | 8,463 | 8,595 | 8,461 | 8,542 | 939,800 |
| 2024/08/26 | 8,505 | 8,538 | 8,242 | 8,436 | 1,092,800 |
| 2024/08/23 | 8,556 | 8,598 | 8,472 | 8,598 | 1,015,200 |
| 2024/08/22 | 8,410 | 8,575 | 8,410 | 8,519 | 971,900 |
| 2024/08/21 | 8,323 | 8,468 | 8,303 | 8,406 | 945,700 |
| 2024/08/20 | 8,210 | 8,369 | 8,153 | 8,350 | 911,700 |
| 2024/08/19 | 8,232 | 8,236 | 8,105 | 8,150 | 909,300 |
| 2024/08/16 | 8,225 | 8,272 | 8,078 | 8,236 | 1,274,400 |
| 2024/08/15 | 8,003 | 8,075 | 7,988 | 8,075 | 1,075,100 |
| 2024/08/14 | 8,000 | 8,051 | 7,921 | 8,004 | 1,162,500 |
| 2024/08/13 | 7,572 | 7,928 | 7,554 | 7,910 | 1,510,600 |
| 2024/08/09 | 7,695 | 7,786 | 7,596 | 7,694 | 1,866,600 |
| 2024/08/08 | 7,447 | 7,682 | 7,418 | 7,601 | 1,411,300 |
| 2024/08/07 | 7,301 | 7,809 | 7,220 | 7,695 | 1,818,200 |
| 2024/08/06 | 7,572 | 7,574 | 7,200 | 7,451 | 2,673,500 |
| 2024/08/05 | 7,338 | 7,368 | 6,984 | 7,080 | 2,462,600 |
| 2024/08/02 | 7,572 | 7,609 | 7,330 | 7,350 | 2,122,700 |
| 2024/08/01 | 7,463 | 7,748 | 7,370 | 7,488 | 2,174,000 |
| 2024/07/31 | 7,712 | 7,810 | 7,677 | 7,763 | 2,016,100 |
| 2024/07/30 | 7,665 | 7,804 | 7,640 | 7,789 | 9,853,000 |
| 2024/07/29 | 7,723 | 7,785 | 7,632 | 7,658 | 1,671,800 |
| 2024/07/26 | 7,375 | 7,577 | 7,363 | 7,492 | 2,012,000 |
| 2024/07/25 | 7,277 | 7,433 | 7,255 | 7,407 | 1,386,000 |
| 2024/07/24 | 7,380 | 7,467 | 7,345 | 7,400 | 1,294,900 |
| 2024/07/23 | 7,403 | 7,549 | 7,403 | 7,445 | 1,213,800 |
| 2024/07/22 | 7,398 | 7,470 | 7,375 | 7,438 | 1,111,800 |
| 2024/07/19 | 7,282 | 7,352 | 7,273 | 7,350 | 984,100 |
| 2024/07/18 | 7,230 | 7,404 | 7,229 | 7,325 | 1,457,200 |
| 2024/07/17 | 7,198 | 7,319 | 7,174 | 7,319 | 1,118,900 |
| 2024/07/16 | 7,102 | 7,165 | 7,080 | 7,115 | 733,500 |
| 2024/07/12 | 7,103 | 7,227 | 7,069 | 7,132 | 1,505,300 |
| 2024/07/11 | 7,100 | 7,228 | 7,100 | 7,199 | 1,141,400 |
| 2024/07/10 | 6,999 | 7,088 | 6,990 | 7,052 | 1,604,400 |
| 2024/07/09 | 6,945 | 7,127 | 6,906 | 7,039 | 1,608,100 |
| 2024/07/08 | 7,017 | 7,058 | 6,910 | 6,920 | 1,957,600 |
| 2024/07/05 | 6,950 | 6,989 | 6,919 | 6,928 | 1,001,900 |
| 2024/07/04 | 6,963 | 6,978 | 6,832 | 6,878 | 1,108,300 |
| 2024/07/03 | 6,838 | 6,897 | 6,792 | 6,897 | 1,307,200 |
| 2024/07/02 | 6,909 | 6,936 | 6,740 | 6,857 | 1,263,000 |
| 2024/07/01 | 6,794 | 6,890 | 6,719 | 6,884 | 1,217,600 |
| 2024/06/28 | 6,679 | 6,806 | 6,670 | 6,770 | 1,496,300 |
| 2024/06/27 | 6,627 | 6,677 | 6,574 | 6,675 | 1,095,800 |
| 2024/06/26 | 6,615 | 6,781 | 6,599 | 6,751 | 1,698,300 |
| 2024/06/25 | 6,550 | 6,652 | 6,522 | 6,588 | 1,133,800 |
| 2024/06/24 | 6,388 | 6,566 | 6,388 | 6,522 | 1,198,900 |
| 2024/06/21 | 6,377 | 6,534 | 6,348 | 6,388 | 2,525,800 |
| 2024/06/20 | 6,250 | 6,326 | 6,161 | 6,213 | 618,600 |
| 2024/06/19 | 6,252 | 6,307 | 6,241 | 6,287 | 651,800 |
| 2024/06/18 | 6,258 | 6,278 | 6,197 | 6,274 | 841,400 |
| 2024/06/17 | 6,317 | 6,353 | 6,216 | 6,257 | 754,100 |
| 2024/06/14 | 6,267 | 6,351 | 6,260 | 6,317 | 1,610,000 |
| 2024/06/13 | 6,489 | 6,516 | 6,355 | 6,367 | 861,400 |
| 2024/06/12 | 6,481 | 6,569 | 6,457 | 6,551 | 866,000 |
| 2024/06/11 | 6,541 | 6,655 | 6,521 | 6,581 | 920,600 |
| 2024/06/10 | 6,493 | 6,616 | 6,405 | 6,541 | 1,478,800 |
| 2024/06/07 | 6,483 | 6,543 | 6,287 | 6,413 | 1,687,700 |
| 2024/06/06 | 6,608 | 6,629 | 6,417 | 6,463 | 1,196,100 |
| 2024/06/05 | 6,447 | 6,590 | 6,432 | 6,567 | 976,300 |
| 2024/06/04 | 6,383 | 6,465 | 6,371 | 6,463 | 888,900 |
| 2024/06/03 | 6,498 | 6,577 | 6,452 | 6,482 | 855,200 |
| 2024/05/31 | 6,206 | 6,485 | 6,190 | 6,474 | 3,029,000 |
| 2024/05/30 | 6,132 | 6,256 | 6,079 | 6,256 | 1,140,000 |
| 2024/05/29 | 6,105 | 6,154 | 6,080 | 6,102 | 770,400 |
| 2024/05/28 | 6,164 | 6,208 | 6,124 | 6,152 | 669,000 |
| 2024/05/27 | 6,184 | 6,184 | 6,075 | 6,152 | 543,600 |
| 2024/05/24 | 6,101 | 6,252 | 6,088 | 6,184 | 864,900 |
| 2024/05/23 | 6,283 | 6,344 | 6,176 | 6,230 | 1,954,800 |
| 2024/05/22 | 6,444 | 6,444 | 6,346 | 6,351 | 697,900 |
| 2024/05/21 | 6,521 | 6,546 | 6,457 | 6,464 | 515,200 |
| 2024/05/20 | 6,470 | 6,588 | 6,465 | 6,505 | 775,300 |
| 2024/05/17 | 6,455 | 6,544 | 6,455 | 6,507 | 873,500 |
| 2024/05/16 | 6,590 | 6,641 | 6,558 | 6,588 | 768,800 |
| 2024/05/15 | 6,652 | 6,708 | 6,558 | 6,590 | 982,200 |
| 2024/05/14 | 6,599 | 6,707 | 6,568 | 6,641 | 1,020,500 |
| 2024/05/13 | 6,536 | 6,660 | 6,534 | 6,626 | 880,900 |
| 2024/05/10 | 6,493 | 6,595 | 6,493 | 6,586 | 1,027,600 |
| 2024/05/09 | 6,401 | 6,473 | 6,342 | 6,452 | 739,100 |
| 2024/05/08 | 6,478 | 6,478 | 6,319 | 6,384 | 1,013,100 |
| 2024/05/07 | 6,377 | 6,473 | 6,356 | 6,464 | 1,206,600 |
| 2024/05/02 | 6,478 | 6,499 | 6,342 | 6,382 | 1,270,800 |
| 2024/05/01 | 6,744 | 6,845 | 6,541 | 6,561 | 1,467,500 |
| 2024/04/30 | 6,530 | 6,742 | 6,373 | 6,742 | 2,201,400 |
| 2024/04/26 | 6,245 | 6,393 | 6,218 | 6,370 | 919,100 |
| 2024/04/25 | 6,358 | 6,378 | 6,260 | 6,272 | 871,000 |
| 2024/04/24 | 6,359 | 6,383 | 6,307 | 6,358 | 971,800 |
| 2024/04/23 | 6,342 | 6,408 | 6,324 | 6,340 | 653,300 |
| 2024/04/22 | 6,286 | 6,347 | 6,221 | 6,322 | 706,700 |
| 2024/04/19 | 6,160 | 6,210 | 6,066 | 6,186 | 1,008,800 |
| 2024/04/18 | 6,239 | 6,292 | 6,186 | 6,194 | 777,700 |
| 2024/04/17 | 6,301 | 6,329 | 6,256 | 6,261 | 643,400 |
| 2024/04/16 | 6,301 | 6,360 | 6,257 | 6,336 | 921,200 |
| 2024/04/15 | 6,300 | 6,391 | 6,270 | 6,346 | 688,400 |
| 2024/04/12 | 6,392 | 6,415 | 6,311 | 6,386 | 1,036,400 |
| 2024/04/11 | 6,250 | 6,314 | 6,205 | 6,305 | 961,900 |
| 2024/04/10 | 6,363 | 6,386 | 6,304 | 6,328 | 837,600 |
| 2024/04/09 | 6,250 | 6,282 | 6,204 | 6,263 | 615,100 |
| 2024/04/08 | 6,230 | 6,306 | 6,224 | 6,269 | 834,800 |
| 2024/04/05 | 6,220 | 6,245 | 6,137 | 6,218 | 1,335,900 |
| 2024/04/04 | 6,350 | 6,398 | 6,294 | 6,316 | 1,109,200 |
| 2024/04/03 | 6,369 | 6,408 | 6,283 | 6,349 | 1,358,300 |
| 2024/04/02 | 6,368 | 6,430 | 6,329 | 6,370 | 1,181,300 |
| 2024/04/01 | 6,324 | 6,373 | 6,275 | 6,333 | 557,500 |
| 2024/03/29 | 6,315 | 6,329 | 6,248 | 6,310 | 1,107,900 |
| 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 |