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 |
|---|---|---|---|---|---|
| 2026/02/06 | 9,434 | 9,481 | 9,252 | 9,344 | 858,100 |
| 2026/02/05 | 9,486 | 9,599 | 9,415 | 9,482 | 1,431,500 |
| 2026/02/04 | 9,423 | 9,511 | 9,330 | 9,415 | 1,140,300 |
| 2026/02/03 | 9,232 | 9,446 | 9,142 | 9,374 | 1,204,100 |
| 2026/02/02 | 9,400 | 9,466 | 9,160 | 9,230 | 1,107,300 |
| 2026/01/30 | 9,221 | 9,321 | 9,174 | 9,241 | 1,266,200 |
| 2026/01/29 | 9,000 | 9,200 | 9,000 | 9,156 | 982,100 |
| 2026/01/28 | 9,053 | 9,152 | 8,995 | 9,108 | 1,158,800 |
| 2026/01/27 | 9,247 | 9,252 | 9,020 | 9,144 | 1,231,000 |
| 2026/01/26 | 9,376 | 9,594 | 9,252 | 9,461 | 1,544,700 |
| 2026/01/23 | 9,150 | 9,360 | 9,093 | 9,342 | 1,336,700 |
| 2026/01/22 | 8,982 | 9,127 | 8,905 | 9,127 | 1,047,200 |
| 2026/01/21 | 8,925 | 9,177 | 8,897 | 8,958 | 1,089,200 |
| 2026/01/20 | 8,900 | 8,981 | 8,801 | 8,954 | 866,200 |
| 2026/01/19 | 8,910 | 9,000 | 8,794 | 8,873 | 649,000 |
| 2026/01/16 | 9,032 | 9,079 | 8,947 | 9,015 | 656,000 |
| 2026/01/15 | 9,174 | 9,273 | 9,135 | 9,206 | 754,300 |
| 2026/01/14 | 9,133 | 9,314 | 9,128 | 9,158 | 999,500 |
| 2026/01/13 | 9,209 | 9,345 | 9,130 | 9,195 | 1,102,200 |
| 2026/01/09 | 9,113 | 9,200 | 9,010 | 9,090 | 1,135,900 |
| 2026/01/08 | 9,060 | 9,249 | 9,015 | 9,205 | 1,152,900 |
| 2026/01/07 | 8,875 | 9,026 | 8,848 | 8,931 | 1,255,700 |
| 2026/01/06 | 8,896 | 8,918 | 8,671 | 8,854 | 1,467,000 |
| 2026/01/05 | 8,924 | 9,089 | 8,890 | 9,049 | 1,151,800 |
| 2025/12/30 | 8,924 | 8,958 | 8,868 | 8,873 | 762,900 |
| 2025/12/29 | 9,096 | 9,096 | 8,910 | 8,910 | 960,300 |
| 2025/12/26 | 9,161 | 9,242 | 9,111 | 9,199 | 974,500 |
| 2025/12/25 | 9,189 | 9,200 | 9,100 | 9,111 | 590,700 |
| 2025/12/24 | 9,194 | 9,273 | 9,102 | 9,102 | 664,800 |
| 2025/12/23 | 9,111 | 9,247 | 8,932 | 9,181 | 751,500 |
| 2025/12/22 | 9,286 | 9,299 | 9,069 | 9,082 | 788,200 |
| 2025/12/19 | 9,250 | 9,377 | 9,215 | 9,222 | 1,494,400 |
| 2025/12/18 | 9,270 | 9,357 | 9,219 | 9,250 | 869,100 |
| 2025/12/17 | 9,225 | 9,231 | 9,033 | 9,229 | 789,100 |
| 2025/12/16 | 9,360 | 9,364 | 9,173 | 9,180 | 961,800 |
| 2025/12/15 | 9,462 | 9,575 | 9,269 | 9,294 | 876,800 |
| 2025/12/12 | 9,430 | 9,462 | 9,300 | 9,312 | 1,212,300 |
| 2025/12/11 | 9,449 | 9,449 | 9,241 | 9,300 | 918,900 |
| 2025/12/10 | 9,150 | 9,330 | 9,130 | 9,315 | 948,800 |
| 2025/12/09 | 9,160 | 9,247 | 9,055 | 9,220 | 911,900 |
| 2025/12/08 | 9,220 | 9,262 | 9,134 | 9,180 | 1,163,800 |
| 2025/12/05 | 9,189 | 9,241 | 9,083 | 9,161 | 1,093,000 |
| 2025/12/04 | 9,300 | 9,379 | 9,100 | 9,333 | 1,977,500 |
| 2025/12/03 | 8,810 | 9,064 | 8,801 | 9,044 | 1,163,500 |
| 2025/12/02 | 8,718 | 8,915 | 8,708 | 8,915 | 1,306,900 |
| 2025/12/01 | 8,770 | 8,854 | 8,632 | 8,686 | 949,400 |
| 2025/11/28 | 8,794 | 8,846 | 8,714 | 8,846 | 894,700 |
| 2025/11/27 | 8,980 | 9,106 | 8,829 | 8,841 | 882,300 |
| 2025/11/26 | 8,900 | 9,270 | 8,799 | 9,027 | 2,520,800 |
| 2025/11/25 | 8,659 | 8,709 | 8,545 | 8,660 | 1,251,500 |
| 2025/11/21 | 8,316 | 8,576 | 8,316 | 8,567 | 1,733,700 |
| 2025/11/20 | 8,303 | 8,474 | 8,270 | 8,332 | 1,098,300 |
| 2025/11/19 | 8,335 | 8,361 | 8,226 | 8,270 | 993,000 |
| 2025/11/18 | 8,314 | 8,456 | 8,303 | 8,307 | 815,900 |
| 2025/11/17 | 8,350 | 8,427 | 8,271 | 8,406 | 847,600 |
| 2025/11/14 | 8,213 | 8,403 | 8,150 | 8,366 | 1,127,900 |
| 2025/11/13 | 8,406 | 8,482 | 8,181 | 8,198 | 995,000 |
| 2025/11/12 | 8,330 | 8,392 | 8,171 | 8,392 | 1,503,600 |
| 2025/11/11 | 8,173 | 8,257 | 8,083 | 8,199 | 1,271,600 |
| 2025/11/10 | 8,364 | 8,381 | 8,170 | 8,184 | 901,700 |
| 2025/11/07 | 8,511 | 8,550 | 8,250 | 8,370 | 793,100 |
| 2025/11/06 | 8,280 | 8,511 | 8,257 | 8,511 | 1,010,800 |
| 2025/11/05 | 8,629 | 8,708 | 8,310 | 8,438 | 1,554,800 |
| 2025/11/04 | 8,292 | 8,608 | 8,280 | 8,599 | 1,927,700 |
| 2025/10/31 | 8,234 | 8,449 | 8,090 | 8,374 | 1,627,700 |
| 2025/10/30 | 8,121 | 8,317 | 8,070 | 8,283 | 1,214,200 |
| 2025/10/29 | 8,234 | 8,276 | 8,018 | 8,107 | 863,800 |
| 2025/10/28 | 8,350 | 8,350 | 8,190 | 8,223 | 802,500 |
| 2025/10/27 | 8,397 | 8,430 | 8,338 | 8,359 | 724,500 |
| 2025/10/24 | 8,366 | 8,397 | 8,246 | 8,285 | 700,000 |
| 2025/10/23 | 8,280 | 8,356 | 8,214 | 8,316 | 861,200 |
| 2025/10/22 | 8,233 | 8,275 | 8,180 | 8,224 | 738,000 |
| 2025/10/21 | 8,269 | 8,280 | 8,199 | 8,228 | 763,700 |
| 2025/10/20 | 8,320 | 8,373 | 8,236 | 8,256 | 790,800 |
| 2025/10/17 | 8,176 | 8,189 | 8,083 | 8,150 | 659,000 |
| 2025/10/16 | 8,092 | 8,185 | 7,993 | 8,176 | 1,013,200 |
| 2025/10/15 | 7,949 | 8,005 | 7,891 | 8,005 | 1,154,100 |
| 2025/10/14 | 7,807 | 7,955 | 7,756 | 7,900 | 1,334,800 |
| 2025/10/10 | 8,400 | 8,404 | 8,070 | 8,107 | 1,651,300 |
| 2025/10/09 | 8,394 | 8,521 | 8,383 | 8,411 | 1,067,100 |
| 2025/10/08 | 8,540 | 8,567 | 8,365 | 8,399 | 1,030,100 |
| 2025/10/07 | 8,435 | 8,554 | 8,383 | 8,440 | 903,800 |
| 2025/10/06 | 8,399 | 8,471 | 8,303 | 8,432 | 1,184,900 |
| 2025/10/03 | 8,111 | 8,216 | 8,100 | 8,122 | 709,200 |
| 2025/10/02 | 8,315 | 8,388 | 8,114 | 8,212 | 1,268,300 |
| 2025/10/01 | 8,097 | 8,337 | 7,935 | 8,269 | 2,143,400 |
| 2025/09/30 | 7,744 | 7,877 | 7,738 | 7,859 | 1,145,500 |
| 2025/09/29 | 7,800 | 7,866 | 7,717 | 7,750 | 1,017,000 |
| 2025/09/26 | 7,886 | 7,910 | 7,655 | 7,765 | 2,272,600 |
| 2025/09/25 | 8,117 | 8,121 | 8,000 | 8,000 | 1,245,000 |
| 2025/09/24 | 8,134 | 8,295 | 8,117 | 8,117 | 1,246,600 |
| 2025/09/22 | 8,078 | 8,111 | 7,992 | 8,039 | 1,135,200 |
| 2025/09/19 | 8,170 | 8,308 | 8,129 | 8,141 | 1,873,200 |
| 2025/09/18 | 8,163 | 8,236 | 8,116 | 8,177 | 810,300 |
| 2025/09/17 | 8,415 | 8,415 | 8,137 | 8,137 | 1,116,000 |
| 2025/09/16 | 8,471 | 8,551 | 8,418 | 8,475 | 1,060,300 |
| 2025/09/12 | 8,553 | 8,559 | 8,387 | 8,506 | 1,323,800 |
| 2025/09/11 | 8,320 | 8,445 | 8,316 | 8,403 | 742,500 |
| 2025/09/10 | 8,495 | 8,513 | 8,316 | 8,316 | 1,155,100 |
| 2025/09/09 | 8,517 | 8,614 | 8,500 | 8,512 | 1,274,000 |
| 2025/09/08 | 8,551 | 8,599 | 8,396 | 8,477 | 977,700 |
| 2025/09/05 | 8,136 | 8,251 | 8,115 | 8,251 | 882,300 |
| 2025/09/04 | 8,107 | 8,180 | 8,057 | 8,168 | 845,100 |
| 2025/09/03 | 8,051 | 8,139 | 7,964 | 8,016 | 933,100 |
| 2025/09/02 | 7,912 | 8,066 | 7,912 | 8,042 | 779,700 |
| 2025/09/01 | 7,868 | 8,037 | 7,852 | 7,934 | 938,800 |
| 2025/08/29 | 7,764 | 7,828 | 7,742 | 7,766 | 830,200 |
| 2025/08/28 | 7,876 | 7,930 | 7,836 | 7,838 | 723,300 |
| 2025/08/27 | 7,804 | 7,902 | 7,764 | 7,836 | 858,600 |
| 2025/08/26 | 8,019 | 8,036 | 7,790 | 7,893 | 2,371,900 |
| 2025/08/25 | 7,985 | 8,058 | 7,964 | 8,020 | 717,400 |
| 2025/08/22 | 8,030 | 8,105 | 8,014 | 8,066 | 819,200 |
| 2025/08/21 | 8,130 | 8,159 | 7,978 | 8,004 | 1,301,100 |
| 2025/08/20 | 8,153 | 8,245 | 8,048 | 8,073 | 1,222,700 |
| 2025/08/19 | 7,940 | 8,157 | 7,924 | 8,153 | 1,142,300 |
| 2025/08/18 | 7,890 | 8,011 | 7,856 | 7,924 | 642,300 |
| 2025/08/15 | 7,964 | 7,998 | 7,786 | 7,890 | 1,065,900 |
| 2025/08/14 | 8,001 | 8,046 | 7,793 | 7,853 | 1,250,300 |
| 2025/08/13 | 7,950 | 8,029 | 7,892 | 8,001 | 1,465,200 |
| 2025/08/12 | 7,849 | 7,981 | 7,802 | 7,871 | 1,307,000 |
| 2025/08/08 | 7,615 | 7,840 | 7,586 | 7,811 | 1,476,200 |
| 2025/08/07 | 7,479 | 7,677 | 7,445 | 7,639 | 1,010,300 |
| 2025/08/06 | 7,415 | 7,588 | 7,388 | 7,568 | 1,141,400 |
| 2025/08/05 | 7,365 | 7,423 | 7,223 | 7,417 | 1,463,600 |
| 2025/08/04 | 7,418 | 7,431 | 7,288 | 7,364 | 1,207,200 |
| 2025/08/01 | 7,416 | 7,619 | 7,372 | 7,458 | 1,553,900 |
| 2025/07/31 | 7,170 | 7,428 | 7,040 | 7,303 | 3,075,500 |
| 2025/07/30 | 7,190 | 7,255 | 7,104 | 7,236 | 5,242,400 |
| 2025/07/29 | 7,116 | 7,262 | 7,083 | 7,223 | 2,077,300 |
| 2025/07/28 | 7,012 | 7,107 | 7,000 | 7,010 | 1,003,200 |
| 2025/07/25 | 6,995 | 7,149 | 6,950 | 7,061 | 2,012,600 |
| 2025/07/24 | 6,859 | 6,999 | 6,805 | 6,927 | 1,710,000 |
| 2025/07/23 | 6,709 | 6,905 | 6,662 | 6,846 | 2,170,500 |
| 2025/07/22 | 6,512 | 6,781 | 6,511 | 6,531 | 1,870,100 |
| 2025/07/18 | 6,717 | 6,720 | 6,581 | 6,581 | 1,054,900 |
| 2025/07/17 | 6,580 | 6,661 | 6,571 | 6,661 | 967,500 |
| 2025/07/16 | 6,599 | 6,616 | 6,540 | 6,587 | 909,900 |
| 2025/07/15 | 6,664 | 6,671 | 6,565 | 6,587 | 834,700 |
| 2025/07/14 | 6,634 | 6,695 | 6,591 | 6,620 | 859,900 |
| 2025/07/11 | 6,675 | 6,763 | 6,620 | 6,690 | 1,365,200 |
| 2025/07/10 | 6,651 | 6,668 | 6,572 | 6,600 | 1,540,900 |
| 2025/07/09 | 6,694 | 6,700 | 6,620 | 6,686 | 1,356,600 |
| 2025/07/08 | 6,670 | 6,679 | 6,583 | 6,622 | 1,601,400 |
| 2025/07/07 | 6,750 | 6,785 | 6,703 | 6,731 | 739,700 |
| 2025/07/04 | 6,871 | 6,896 | 6,768 | 6,772 | 787,000 |
| 2025/07/03 | 6,866 | 6,866 | 6,749 | 6,819 | 1,329,800 |
| 2025/07/02 | 6,839 | 6,949 | 6,827 | 6,907 | 1,198,500 |
| 2025/07/01 | 7,130 | 7,149 | 6,830 | 6,830 | 1,347,800 |
| 2025/06/30 | 7,050 | 7,156 | 7,050 | 7,151 | 1,136,500 |
| 2025/06/27 | 7,074 | 7,087 | 6,959 | 7,087 | 1,687,100 |
| 2025/06/26 | 7,072 | 7,113 | 7,036 | 7,099 | 935,900 |
| 2025/06/25 | 7,032 | 7,122 | 7,010 | 7,072 | 1,033,800 |
| 2025/06/24 | 7,045 | 7,098 | 7,007 | 7,075 | 863,000 |
| 2025/06/23 | 6,932 | 6,990 | 6,869 | 6,940 | 949,400 |
| 2025/06/20 | 6,963 | 7,007 | 6,912 | 7,007 | 2,679,900 |
| 2025/06/19 | 7,061 | 7,064 | 6,926 | 7,011 | 1,067,700 |
| 2025/06/18 | 7,089 | 7,160 | 7,063 | 7,129 | 937,600 |
| 2025/06/17 | 7,178 | 7,251 | 7,172 | 7,191 | 808,600 |
| 2025/06/16 | 7,298 | 7,311 | 7,160 | 7,213 | 1,191,700 |
| 2025/06/13 | 7,400 | 7,400 | 7,211 | 7,251 | 1,507,900 |
| 2025/06/12 | 7,399 | 7,406 | 7,283 | 7,391 | 1,444,800 |
| 2025/06/11 | 7,458 | 7,557 | 7,301 | 7,346 | 1,824,300 |
| 2025/06/10 | 7,100 | 7,337 | 7,096 | 7,299 | 1,795,200 |
| 2025/06/09 | 7,378 | 7,480 | 7,127 | 7,135 | 3,913,100 |
| 2025/06/06 | 6,900 | 6,908 | 6,769 | 6,778 | 980,000 |
| 2025/06/05 | 6,933 | 6,984 | 6,868 | 6,880 | 1,066,300 |
| 2025/06/04 | 7,034 | 7,143 | 6,933 | 6,948 | 1,578,900 |
| 2025/06/03 | 7,097 | 7,099 | 6,928 | 6,993 | 1,742,400 |
| 2025/06/02 | 7,202 | 7,290 | 7,061 | 7,151 | 1,431,500 |
| 2025/05/30 | 6,895 | 7,350 | 6,895 | 7,350 | 3,504,500 |
| 2025/05/29 | 6,814 | 6,944 | 6,808 | 6,881 | 1,406,700 |
| 2025/05/28 | 6,850 | 6,870 | 6,774 | 6,787 | 885,200 |
| 2025/05/27 | 6,809 | 6,835 | 6,768 | 6,788 | 789,900 |
| 2025/05/26 | 6,683 | 6,899 | 6,654 | 6,854 | 1,199,600 |
| 2025/05/23 | 6,635 | 6,650 | 6,571 | 6,650 | 1,074,400 |
| 2025/05/22 | 6,614 | 6,677 | 6,551 | 6,634 | 1,050,400 |
| 2025/05/21 | 6,620 | 6,680 | 6,595 | 6,631 | 842,600 |
| 2025/05/20 | 6,664 | 6,664 | 6,541 | 6,595 | 1,179,600 |
| 2025/05/19 | 6,646 | 6,704 | 6,573 | 6,640 | 864,300 |
| 2025/05/16 | 6,636 | 6,686 | 6,573 | 6,612 | 904,700 |
| 2025/05/15 | 6,520 | 6,580 | 6,465 | 6,546 | 1,271,200 |
| 2025/05/14 | 6,700 | 6,726 | 6,625 | 6,680 | 1,263,500 |
| 2025/05/13 | 6,867 | 6,930 | 6,734 | 6,845 | 1,786,400 |
| 2025/05/12 | 6,962 | 6,984 | 6,687 | 6,695 | 1,984,400 |
| 2025/05/09 | 7,261 | 7,264 | 7,075 | 7,075 | 1,951,000 |
| 2025/05/08 | 7,414 | 7,446 | 7,235 | 7,236 | 1,073,400 |
| 2025/05/07 | 7,600 | 7,600 | 7,212 | 7,414 | 2,452,400 |
| 2025/05/02 | 7,415 | 7,757 | 7,382 | 7,697 | 2,516,000 |
| 2025/05/01 | 7,058 | 7,374 | 7,009 | 7,315 | 1,917,200 |
| 2025/04/30 | 6,747 | 7,058 | 6,680 | 6,957 | 2,792,000 |
| 2025/04/28 | 6,830 | 6,832 | 6,719 | 6,783 | 1,223,100 |
| 2025/04/25 | 6,774 | 6,880 | 6,663 | 6,752 | 1,411,100 |
| 2025/04/24 | 6,785 | 6,789 | 6,627 | 6,707 | 1,067,200 |
| 2025/04/23 | 6,750 | 6,750 | 6,633 | 6,703 | 1,046,300 |
| 2025/04/22 | 6,544 | 6,638 | 6,510 | 6,632 | 778,200 |
| 2025/04/21 | 6,782 | 6,795 | 6,610 | 6,610 | 765,300 |
| 2025/04/18 | 6,783 | 6,839 | 6,721 | 6,830 | 687,200 |
| 2025/04/17 | 6,710 | 6,835 | 6,702 | 6,800 | 676,000 |
| 2025/04/16 | 6,767 | 6,847 | 6,695 | 6,772 | 1,311,000 |
| 2025/04/15 | 6,903 | 6,950 | 6,807 | 6,827 | 743,100 |