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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 6,800 | 6,979 | 6,768 | 6,803 | 1,063,000 |
| 2025/04/11 | 6,799 | 6,881 | 6,688 | 6,724 | 2,116,300 |
| 2025/04/10 | 7,325 | 7,341 | 7,077 | 7,199 | 1,988,800 |
| 2025/04/09 | 7,204 | 7,218 | 6,801 | 6,925 | 1,810,300 |
| 2025/04/08 | 7,316 | 7,362 | 7,158 | 7,290 | 1,255,800 |
| 2025/04/07 | 7,154 | 7,362 | 7,017 | 7,166 | 1,385,900 |
| 2025/04/04 | 7,517 | 7,858 | 7,506 | 7,604 | 1,743,600 |
| 2025/04/03 | 7,400 | 7,646 | 7,367 | 7,600 | 1,524,800 |
| 2025/04/02 | 7,850 | 7,850 | 7,578 | 7,593 | 1,217,300 |
| 2025/04/01 | 7,892 | 7,949 | 7,831 | 7,917 | 1,096,700 |
| 2025/03/31 | 7,924 | 7,952 | 7,685 | 7,753 | 1,524,800 |
| 2025/03/28 | 8,036 | 8,082 | 7,966 | 8,074 | 1,249,000 |
| 2025/03/27 | 8,008 | 8,080 | 7,910 | 7,981 | 1,119,200 |
| 2025/03/26 | 8,134 | 8,144 | 7,985 | 8,053 | 1,183,300 |
| 2025/03/25 | 8,190 | 8,192 | 8,027 | 8,083 | 878,400 |
| 2025/03/24 | 8,130 | 8,140 | 8,045 | 8,108 | 860,300 |
| 2025/03/21 | 7,956 | 8,176 | 7,912 | 8,176 | 2,298,000 |
| 2025/03/19 | 7,995 | 8,135 | 7,906 | 7,989 | 1,412,300 |
| 2025/03/18 | 7,798 | 7,911 | 7,713 | 7,852 | 993,000 |
| 2025/03/17 | 7,620 | 7,792 | 7,620 | 7,712 | 781,400 |
| 2025/03/14 | 7,589 | 7,710 | 7,514 | 7,618 | 1,372,500 |
| 2025/03/13 | 7,629 | 7,709 | 7,585 | 7,658 | 1,141,500 |
| 2025/03/12 | 7,440 | 7,625 | 7,379 | 7,578 | 1,181,300 |
| 2025/03/11 | 7,366 | 7,550 | 7,309 | 7,510 | 1,123,200 |
| 2025/03/10 | 7,507 | 7,520 | 7,343 | 7,391 | 911,500 |
| 2025/03/07 | 7,420 | 7,488 | 7,341 | 7,426 | 1,123,100 |
| 2025/03/06 | 7,418 | 7,560 | 7,414 | 7,476 | 1,161,100 |
| 2025/03/05 | 7,465 | 7,479 | 7,296 | 7,418 | 885,300 |
| 2025/03/04 | 7,299 | 7,483 | 7,293 | 7,406 | 1,350,500 |
| 2025/03/03 | 7,449 | 7,450 | 7,271 | 7,299 | 977,400 |
| 2025/02/28 | 7,220 | 7,342 | 7,206 | 7,325 | 1,745,600 |
| 2025/02/27 | 7,379 | 7,416 | 7,290 | 7,347 | 1,085,800 |
| 2025/02/26 | 7,349 | 7,397 | 7,233 | 7,378 | 1,058,800 |
| 2025/02/25 | 7,222 | 7,400 | 7,200 | 7,349 | 1,565,800 |
| 2025/02/21 | 7,207 | 7,298 | 7,163 | 7,194 | 1,088,800 |
| 2025/02/20 | 7,188 | 7,209 | 7,054 | 7,132 | 1,750,700 |
| 2025/02/19 | 7,421 | 7,457 | 7,247 | 7,247 | 1,398,200 |
| 2025/02/18 | 7,550 | 7,676 | 7,483 | 7,483 | 1,144,100 |
| 2025/02/17 | 7,370 | 7,718 | 7,244 | 7,600 | 2,145,900 |
| 2025/02/14 | 8,050 | 8,099 | 7,325 | 7,325 | 2,400,400 |
| 2025/02/13 | 8,000 | 8,190 | 7,991 | 8,121 | 982,300 |
| 2025/02/12 | 8,010 | 8,075 | 7,897 | 7,906 | 1,396,900 |
| 2025/02/10 | 7,927 | 8,044 | 7,919 | 8,033 | 593,000 |
| 2025/02/07 | 7,948 | 8,023 | 7,909 | 7,926 | 519,600 |
| 2025/02/06 | 8,061 | 8,117 | 7,995 | 8,008 | 657,900 |
| 2025/02/05 | 7,987 | 8,058 | 7,933 | 7,974 | 677,600 |
| 2025/02/04 | 8,157 | 8,160 | 7,995 | 8,073 | 733,500 |
| 2025/02/03 | 7,986 | 8,051 | 7,854 | 8,007 | 1,022,200 |
| 2025/01/31 | 8,110 | 8,179 | 8,079 | 8,136 | 831,000 |
| 2025/01/30 | 8,145 | 8,195 | 8,061 | 8,097 | 1,435,000 |
| 2025/01/29 | 8,115 | 8,199 | 8,067 | 8,195 | 1,042,000 |
| 2025/01/28 | 8,070 | 8,239 | 8,070 | 8,114 | 1,038,700 |
| 2025/01/27 | 8,051 | 8,121 | 8,014 | 8,034 | 798,100 |
| 2025/01/24 | 8,016 | 8,030 | 7,949 | 8,006 | 762,500 |
| 2025/01/23 | 7,970 | 7,992 | 7,912 | 7,950 | 834,800 |
| 2025/01/22 | 8,051 | 8,066 | 7,944 | 8,002 | 884,000 |
| 2025/01/21 | 8,025 | 8,087 | 7,972 | 8,016 | 628,400 |
| 2025/01/20 | 7,949 | 8,036 | 7,926 | 8,007 | 777,300 |
| 2025/01/17 | 7,970 | 8,000 | 7,925 | 7,962 | 980,000 |
| 2025/01/16 | 8,081 | 8,118 | 8,004 | 8,004 | 800,300 |
| 2025/01/15 | 8,121 | 8,216 | 8,013 | 8,063 | 939,200 |
| 2025/01/14 | 7,940 | 8,074 | 7,817 | 8,051 | 1,685,500 |
| 2025/01/10 | 8,383 | 8,431 | 8,035 | 8,063 | 1,759,200 |
| 2025/01/09 | 8,362 | 8,453 | 8,348 | 8,414 | 869,800 |
| 2025/01/08 | 8,450 | 8,519 | 8,320 | 8,409 | 1,160,600 |
| 2025/01/07 | 8,450 | 8,631 | 8,428 | 8,511 | 849,800 |
| 2025/01/06 | 8,601 | 8,625 | 8,363 | 8,410 | 1,162,200 |
| 2024/12/30 | 8,657 | 8,673 | 8,577 | 8,600 | 817,400 |
| 2024/12/27 | 8,600 | 8,716 | 8,574 | 8,657 | 1,153,900 |
| 2024/12/26 | 8,560 | 8,663 | 8,555 | 8,636 | 1,145,900 |
| 2024/12/25 | 8,593 | 8,611 | 8,503 | 8,585 | 654,100 |
| 2024/12/24 | 8,587 | 8,627 | 8,571 | 8,594 | 449,700 |
| 2024/12/23 | 8,475 | 8,640 | 8,464 | 8,600 | 785,500 |
| 2024/12/20 | 8,520 | 8,535 | 8,376 | 8,483 | 2,780,100 |
| 2024/12/19 | 8,521 | 8,641 | 8,521 | 8,534 | 680,800 |
| 2024/12/18 | 8,610 | 8,674 | 8,597 | 8,609 | 858,300 |
| 2024/12/17 | 8,710 | 8,736 | 8,570 | 8,607 | 1,064,400 |
| 2024/12/16 | 8,689 | 8,767 | 8,673 | 8,740 | 728,700 |
| 2024/12/13 | 8,710 | 8,846 | 8,608 | 8,689 | 1,518,000 |
| 2024/12/12 | 8,839 | 8,931 | 8,780 | 8,847 | 1,132,700 |
| 2024/12/11 | 8,888 | 8,938 | 8,707 | 8,740 | 1,136,800 |
| 2024/12/10 | 8,909 | 8,910 | 8,750 | 8,798 | 853,400 |
| 2024/12/09 | 8,885 | 8,938 | 8,747 | 8,784 | 1,014,600 |
| 2024/12/06 | 9,093 | 9,099 | 8,700 | 8,808 | 992,200 |
| 2024/12/05 | 8,962 | 9,074 | 8,930 | 9,060 | 927,000 |
| 2024/12/04 | 9,155 | 9,161 | 8,883 | 8,942 | 1,132,600 |
| 2024/12/03 | 8,948 | 9,211 | 8,915 | 9,156 | 1,496,700 |
| 2024/12/02 | 8,686 | 8,938 | 8,686 | 8,849 | 1,029,800 |
| 2024/11/29 | 8,663 | 8,789 | 8,618 | 8,685 | 870,100 |
| 2024/11/28 | 8,600 | 8,700 | 8,588 | 8,688 | 845,000 |
| 2024/11/27 | 8,716 | 8,725 | 8,600 | 8,663 | 1,097,000 |
| 2024/11/26 | 8,724 | 8,759 | 8,513 | 8,613 | 1,243,800 |
| 2024/11/25 | 9,000 | 9,060 | 8,799 | 8,799 | 3,199,500 |
| 2024/11/22 | 8,938 | 8,996 | 8,840 | 8,910 | 1,053,200 |
| 2024/11/21 | 9,071 | 9,180 | 8,952 | 8,952 | 989,200 |
| 2024/11/20 | 8,755 | 9,044 | 8,725 | 9,000 | 1,342,200 |
| 2024/11/19 | 8,758 | 8,829 | 8,696 | 8,762 | 1,488,100 |
| 2024/11/18 | 8,980 | 9,039 | 8,723 | 8,758 | 1,605,400 |
| 2024/11/15 | 9,271 | 9,340 | 9,117 | 9,128 | 903,400 |
| 2024/11/14 | 9,083 | 9,277 | 9,080 | 9,194 | 971,700 |
| 2024/11/13 | 9,276 | 9,331 | 9,028 | 9,110 | 1,547,400 |
| 2024/11/12 | 9,500 | 9,558 | 9,317 | 9,341 | 986,300 |
| 2024/11/11 | 9,580 | 9,605 | 9,430 | 9,445 | 994,000 |
| 2024/11/08 | 9,516 | 9,612 | 9,444 | 9,498 | 1,338,900 |
| 2024/11/07 | 9,657 | 9,669 | 9,401 | 9,500 | 1,416,200 |
| 2024/11/06 | 9,402 | 9,647 | 9,338 | 9,611 | 1,233,300 |
| 2024/11/05 | 9,454 | 9,454 | 9,234 | 9,412 | 1,545,000 |
| 2024/11/01 | 9,090 | 9,294 | 9,084 | 9,207 | 1,622,500 |
| 2024/10/31 | 9,171 | 9,338 | 8,900 | 9,272 | 2,338,000 |
| 2024/10/30 | 9,160 | 9,277 | 9,145 | 9,159 | 2,673,800 |
| 2024/10/29 | 9,051 | 9,222 | 9,007 | 9,183 | 1,035,000 |
| 2024/10/28 | 9,063 | 9,178 | 9,022 | 9,150 | 867,600 |
| 2024/10/25 | 9,170 | 9,180 | 8,982 | 9,036 | 826,500 |
| 2024/10/24 | 9,034 | 9,244 | 9,004 | 9,195 | 1,446,500 |
| 2024/10/23 | 9,087 | 9,267 | 9,070 | 9,104 | 1,886,100 |
| 2024/10/22 | 9,042 | 9,081 | 8,941 | 9,007 | 1,069,200 |
| 2024/10/21 | 8,978 | 9,125 | 8,905 | 9,057 | 855,100 |
| 2024/10/18 | 8,860 | 9,126 | 8,854 | 9,049 | 1,285,300 |
| 2024/10/17 | 8,719 | 8,783 | 8,617 | 8,754 | 1,208,900 |
| 2024/10/16 | 8,766 | 8,869 | 8,693 | 8,703 | 1,140,300 |
| 2024/10/15 | 8,880 | 8,948 | 8,766 | 8,766 | 1,265,200 |
| 2024/10/11 | 8,829 | 8,860 | 8,752 | 8,817 | 1,192,700 |
| 2024/10/10 | 8,733 | 8,873 | 8,689 | 8,828 | 1,032,900 |
| 2024/10/09 | 8,650 | 8,756 | 8,580 | 8,710 | 1,293,600 |
| 2024/10/08 | 8,349 | 8,549 | 8,309 | 8,549 | 754,000 |
| 2024/10/07 | 8,628 | 8,674 | 8,472 | 8,499 | 1,000,500 |
| 2024/10/04 | 8,415 | 8,531 | 8,403 | 8,523 | 1,072,500 |