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
2026/06/09 10,555 10,600 10,260 10,275 1,338,800
2026/06/08 10,575 10,675 10,395 10,550 1,044,400
2026/06/05 10,785 10,840 10,540 10,580 1,135,900
2026/06/04 11,100 11,130 10,720 10,775 1,087,000
2026/06/03 11,000 11,190 10,650 11,095 1,285,400
2026/06/02 11,140 11,445 11,035 11,315 984,200
2026/06/01 11,480 11,545 11,245 11,400 945,700
2026/05/29 11,185 11,715 11,140 11,715 2,286,100
2026/05/28 11,290 11,400 11,075 11,140 927,700
2026/05/27 11,425 11,530 11,255 11,310 1,103,100
2026/05/26 11,570 11,575 11,365 11,435 770,400
2026/05/25 11,725 11,760 11,485 11,525 823,100
2026/05/22 11,590 11,685 11,375 11,650 1,055,700
2026/05/21 11,900 11,910 11,615 11,690 1,323,100
2026/05/20 11,385 11,660 11,145 11,405 1,712,500
2026/05/19 11,150 11,285 11,055 11,125 859,100
2026/05/18 11,250 11,430 11,125 11,180 795,800
2026/05/15 11,205 11,375 11,140 11,235 917,100
2026/05/14 11,290 11,415 11,160 11,405 778,000
2026/05/13 11,155 11,280 11,025 11,145 785,100
2026/05/12 10,930 11,105 10,925 10,990 667,100
2026/05/11 10,765 11,085 10,725 10,990 1,032,500
2026/05/08 11,200 11,200 10,875 11,025 1,554,300
2026/05/07 11,305 11,545 11,125 11,260 2,304,200
2026/05/01 11,100 11,325 10,830 11,220 1,284,400
2026/04/30 11,360 11,550 11,035 11,400 2,747,400
2026/04/28 10,760 11,440 10,650 11,180 2,554,800
2026/04/27 10,680 10,685 10,495 10,645 1,101,600
2026/04/24 10,870 10,935 10,745 10,810 839,000
2026/04/23 10,740 10,875 10,680 10,870 1,001,500
2026/04/22 10,660 10,785 10,505 10,775 1,100,300
2026/04/21 10,555 10,630 10,465 10,580 843,300
2026/04/20 10,655 10,745 10,570 10,685 942,100
2026/04/17 10,620 10,700 10,440 10,530 1,160,800
2026/04/16 10,585 10,795 10,540 10,705 1,107,300
2026/04/15 10,460 10,600 10,410 10,545 1,041,300
2026/04/14 10,530 10,540 10,390 10,445 857,100
2026/04/13 10,620 10,720 10,475 10,485 1,016,100
2026/04/10 10,840 10,915 10,500 10,650 1,491,500
2026/04/09 11,160 11,225 10,840 10,930 1,281,000
2026/04/08 11,390 11,410 11,025 11,050 1,469,600
2026/04/07 11,130 11,215 11,060 11,195 884,300
2026/04/06 11,175 11,295 11,125 11,180 631,900
2026/04/03 11,305 11,345 11,185 11,220 671,800
2026/03/27 11,155 11,410 11,110 11,400 1,646,700
2026/03/26 11,020 11,125 11,005 11,090 1,023,400
2026/03/25 10,900 11,010 10,850 10,970 1,284,100
2026/03/24 10,600 10,695 10,525 10,610 982,900
2026/03/23 10,440 10,585 10,320 10,475 1,481,500
2026/03/19 10,845 11,000 10,680 10,720 1,844,700
2026/03/18 11,020 11,145 10,960 11,120 1,015,800
2026/03/17 11,020 11,175 11,005 11,050 1,065,400
2026/03/16 10,955 11,025 10,840 10,945 1,199,400
2026/03/13 10,990 11,130 10,920 11,005 1,838,700
2026/03/12 10,725 11,075 10,660 11,020 1,863,000
2026/03/11 10,625 10,880 10,520 10,880 1,913,600
2026/03/10 10,020 10,230 9,974 10,190 1,515,600
2026/03/09 9,602 9,899 9,602 9,870 1,516,900
2026/03/06 9,944 10,070 9,880 10,060 1,245,000
2026/03/05 10,325 10,405 10,120 10,170 1,173,400
2026/03/04 9,940 10,120 9,895 10,085 1,326,700
2026/03/03 10,250 10,315 10,090 10,135 1,271,600
2026/03/02 10,525 10,625 10,375 10,445 1,303,200
2026/02/27 10,450 10,810 10,435 10,710 1,994,100
2026/02/26 10,260 10,465 10,260 10,395 1,597,300
2026/02/25 10,650 10,690 10,220 10,390 1,465,900
2026/02/24 10,570 10,585 10,265 10,425 1,674,900
2026/02/20 10,495 10,730 10,445 10,620 1,151,200
2026/02/19 10,215 10,545 10,215 10,450 1,098,800
2026/02/18 10,395 10,665 10,320 10,615 1,044,900
2026/02/17 10,600 10,650 10,270 10,310 1,160,900
2026/02/16 10,750 10,910 10,480 10,710 1,301,100
2026/02/13 9,955 10,585 9,499 10,585 3,319,100
2026/02/12 9,956 9,956 9,813 9,871 1,061,800
2026/02/10 9,700 9,980 9,675 9,857 1,205,000
2026/02/09 9,700 9,842 9,558 9,611 1,474,000
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

このページの先頭へ