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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |