大塚商会(4768)の株価時系列情報
大塚商会(4768)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 2,937 | 2,979 | 2,936 | 2,963 | 805,300 |
| 2025/06/16 | 2,984 | 2,984 | 2,949 | 2,972 | 739,500 |
| 2025/06/13 | 2,981 | 2,987 | 2,953 | 2,965 | 1,005,300 |
| 2025/06/12 | 3,020 | 3,024 | 2,974 | 2,985 | 1,089,300 |
| 2025/06/11 | 2,963 | 2,997 | 2,949 | 2,986 | 1,025,800 |
| 2025/06/10 | 2,918 | 2,949 | 2,915 | 2,946 | 752,800 |
| 2025/06/09 | 2,919 | 2,940 | 2,896 | 2,929 | 995,900 |
| 2025/06/06 | 2,967 | 2,968 | 2,914 | 2,932 | 882,400 |
| 2025/06/05 | 2,922 | 2,962 | 2,906 | 2,936 | 1,122,000 |
| 2025/06/04 | 2,948 | 2,969 | 2,920 | 2,945 | 865,900 |
| 2025/06/03 | 2,959 | 2,987 | 2,939 | 2,948 | 1,281,500 |
| 2025/06/02 | 2,931 | 2,959 | 2,914 | 2,959 | 960,500 |
| 2025/05/30 | 2,920 | 2,976 | 2,914 | 2,966 | 2,242,300 |
| 2025/05/29 | 2,911 | 2,948 | 2,907 | 2,947 | 847,300 |
| 2025/05/28 | 2,920 | 2,936 | 2,910 | 2,925 | 1,153,200 |
| 2025/05/27 | 2,968 | 2,980 | 2,940 | 2,947 | 816,600 |
| 2025/05/26 | 2,918 | 2,950 | 2,902 | 2,945 | 769,700 |
| 2025/05/23 | 2,881 | 2,923 | 2,875 | 2,920 | 1,085,400 |
| 2025/05/22 | 2,867 | 2,894 | 2,848 | 2,868 | 1,082,200 |
| 2025/05/21 | 2,892 | 2,895 | 2,842 | 2,858 | 901,400 |
| 2025/05/20 | 2,935 | 2,947 | 2,873 | 2,884 | 1,387,800 |
| 2025/05/19 | 2,910 | 2,950 | 2,901 | 2,935 | 1,067,400 |
| 2025/05/16 | 2,917 | 2,927 | 2,900 | 2,919 | 995,900 |
| 2025/05/15 | 2,915 | 2,930 | 2,907 | 2,923 | 1,075,400 |
| 2025/05/14 | 2,960 | 2,966 | 2,900 | 2,932 | 1,557,900 |
| 2025/05/13 | 3,010 | 3,010 | 2,961 | 2,991 | 1,433,000 |
| 2025/05/12 | 2,994 | 3,009 | 2,962 | 2,996 | 917,100 |
| 2025/05/09 | 3,028 | 3,039 | 2,983 | 2,994 | 1,424,900 |
| 2025/05/08 | 2,926 | 2,996 | 2,917 | 2,992 | 1,569,000 |
| 2025/05/07 | 2,852 | 2,931 | 2,847 | 2,925 | 2,090,000 |
| 2025/05/02 | 2,882 | 2,893 | 2,830 | 2,866 | 2,462,500 |
| 2025/05/01 | 2,911 | 2,954 | 2,846 | 2,880 | 4,307,100 |
| 2025/04/30 | 3,185 | 3,189 | 3,148 | 3,171 | 1,449,400 |
| 2025/04/28 | 3,142 | 3,182 | 3,137 | 3,167 | 1,074,500 |
| 2025/04/25 | 3,142 | 3,153 | 3,113 | 3,140 | 1,091,900 |
| 2025/04/24 | 3,159 | 3,161 | 3,108 | 3,133 | 737,900 |
| 2025/04/23 | 3,109 | 3,161 | 3,101 | 3,150 | 883,400 |
| 2025/04/22 | 3,064 | 3,137 | 3,040 | 3,108 | 1,066,000 |
| 2025/04/21 | 3,066 | 3,081 | 3,040 | 3,053 | 812,100 |
| 2025/04/18 | 3,061 | 3,077 | 3,033 | 3,067 | 381,900 |
| 2025/04/17 | 3,008 | 3,059 | 3,004 | 3,050 | 956,200 |
| 2025/04/16 | 3,030 | 3,062 | 3,021 | 3,055 | 1,022,600 |
| 2025/04/15 | 3,048 | 3,072 | 3,012 | 3,030 | 837,300 |
| 2025/04/14 | 3,000 | 3,065 | 2,994 | 3,048 | 923,600 |
| 2025/04/11 | 2,985 | 3,010 | 2,945 | 2,991 | 914,400 |
| 2025/04/10 | 3,022 | 3,091 | 2,992 | 3,076 | 998,000 |
| 2025/04/09 | 2,957 | 2,990 | 2,929 | 2,956 | 1,294,000 |
| 2025/04/08 | 3,039 | 3,060 | 2,962 | 2,965 | 1,443,200 |
| 2025/04/07 | 3,055 | 3,107 | 2,986 | 2,989 | 1,185,600 |
| 2025/04/04 | 3,184 | 3,239 | 3,169 | 3,195 | 815,700 |
| 2025/04/03 | 3,161 | 3,202 | 3,151 | 3,184 | 701,400 |
| 2025/04/02 | 3,216 | 3,234 | 3,162 | 3,195 | 915,100 |
| 2025/04/01 | 3,257 | 3,305 | 3,206 | 3,206 | 906,900 |
| 2025/03/31 | 3,256 | 3,268 | 3,213 | 3,236 | 1,239,700 |
| 2025/03/28 | 3,338 | 3,344 | 3,286 | 3,308 | 833,200 |
| 2025/03/27 | 3,250 | 3,338 | 3,245 | 3,324 | 978,700 |
| 2025/03/26 | 3,273 | 3,282 | 3,240 | 3,273 | 857,500 |
| 2025/03/25 | 3,270 | 3,287 | 3,246 | 3,255 | 955,300 |
| 2025/03/24 | 3,285 | 3,302 | 3,263 | 3,281 | 604,600 |
| 2025/03/21 | 3,310 | 3,310 | 3,261 | 3,272 | 1,103,600 |
| 2025/03/19 | 3,271 | 3,327 | 3,262 | 3,293 | 844,100 |
| 2025/03/18 | 3,315 | 3,338 | 3,307 | 3,311 | 897,600 |
| 2025/03/17 | 3,242 | 3,339 | 3,242 | 3,311 | 954,400 |
| 2025/03/14 | 3,240 | 3,292 | 3,232 | 3,232 | 979,600 |
| 2025/03/13 | 3,256 | 3,274 | 3,236 | 3,251 | 987,900 |
| 2025/03/12 | 3,269 | 3,287 | 3,232 | 3,256 | 763,900 |
| 2025/03/11 | 3,226 | 3,258 | 3,211 | 3,253 | 850,200 |
| 2025/03/10 | 3,280 | 3,290 | 3,226 | 3,277 | 602,900 |
| 2025/03/07 | 3,297 | 3,312 | 3,255 | 3,268 | 1,055,900 |
| 2025/03/06 | 3,285 | 3,343 | 3,280 | 3,316 | 1,239,000 |
| 2025/03/05 | 3,380 | 3,385 | 3,329 | 3,364 | 1,032,300 |
| 2025/03/04 | 3,298 | 3,365 | 3,286 | 3,365 | 953,400 |
| 2025/03/03 | 3,303 | 3,305 | 3,252 | 3,298 | 1,105,600 |
| 2025/02/28 | 3,275 | 3,299 | 3,240 | 3,281 | 1,813,800 |
| 2025/02/27 | 3,391 | 3,391 | 3,272 | 3,307 | 1,670,700 |
| 2025/02/26 | 3,537 | 3,543 | 3,462 | 3,487 | 875,400 |
| 2025/02/25 | 3,510 | 3,555 | 3,497 | 3,537 | 804,600 |
| 2025/02/21 | 3,491 | 3,515 | 3,485 | 3,501 | 846,500 |
| 2025/02/20 | 3,527 | 3,527 | 3,452 | 3,476 | 813,600 |
| 2025/02/19 | 3,531 | 3,557 | 3,513 | 3,535 | 757,600 |
| 2025/02/18 | 3,600 | 3,605 | 3,574 | 3,578 | 519,900 |
| 2025/02/17 | 3,615 | 3,619 | 3,559 | 3,586 | 602,400 |
| 2025/02/14 | 3,610 | 3,635 | 3,587 | 3,607 | 806,000 |
| 2025/02/13 | 3,639 | 3,654 | 3,595 | 3,651 | 812,500 |
| 2025/02/12 | 3,651 | 3,661 | 3,612 | 3,635 | 1,056,100 |
| 2025/02/10 | 3,624 | 3,649 | 3,588 | 3,605 | 538,300 |
| 2025/02/07 | 3,611 | 3,631 | 3,576 | 3,620 | 782,200 |
| 2025/02/06 | 3,687 | 3,695 | 3,588 | 3,635 | 1,084,800 |
| 2025/02/05 | 3,615 | 3,683 | 3,602 | 3,617 | 984,000 |
| 2025/02/04 | 3,687 | 3,695 | 3,562 | 3,626 | 2,234,700 |
| 2025/02/03 | 3,464 | 3,564 | 3,437 | 3,477 | 1,796,500 |
| 2025/01/31 | 3,484 | 3,527 | 3,478 | 3,503 | 935,100 |
| 2025/01/30 | 3,487 | 3,510 | 3,470 | 3,504 | 474,900 |
| 2025/01/29 | 3,465 | 3,522 | 3,465 | 3,502 | 597,600 |
| 2025/01/28 | 3,430 | 3,474 | 3,419 | 3,458 | 572,900 |
| 2025/01/27 | 3,430 | 3,449 | 3,411 | 3,435 | 724,600 |
| 2025/01/24 | 3,400 | 3,415 | 3,385 | 3,405 | 828,300 |
| 2025/01/23 | 3,378 | 3,390 | 3,350 | 3,389 | 835,300 |
| 2025/01/22 | 3,399 | 3,399 | 3,338 | 3,359 | 864,800 |
| 2025/01/21 | 3,345 | 3,372 | 3,327 | 3,367 | 849,400 |
| 2025/01/20 | 3,323 | 3,366 | 3,320 | 3,357 | 701,400 |
| 2025/01/17 | 3,380 | 3,386 | 3,319 | 3,338 | 957,700 |
| 2025/01/16 | 3,371 | 3,402 | 3,347 | 3,380 | 1,248,800 |
| 2025/01/15 | 3,445 | 3,450 | 3,365 | 3,384 | 807,100 |
| 2025/01/14 | 3,465 | 3,465 | 3,386 | 3,409 | 842,000 |
| 2025/01/10 | 3,452 | 3,477 | 3,432 | 3,463 | 752,000 |
| 2025/01/09 | 3,474 | 3,490 | 3,440 | 3,472 | 748,500 |
| 2025/01/08 | 3,502 | 3,529 | 3,444 | 3,465 | 1,078,700 |
| 2025/01/07 | 3,534 | 3,558 | 3,521 | 3,538 | 634,200 |
| 2025/01/06 | 3,628 | 3,628 | 3,528 | 3,535 | 759,100 |
| 2024/12/30 | 3,639 | 3,640 | 3,592 | 3,609 | 520,000 |
| 2024/12/27 | 3,580 | 3,638 | 3,580 | 3,628 | 492,000 |
| 2024/12/26 | 3,606 | 3,652 | 3,604 | 3,636 | 674,000 |
| 2024/12/25 | 3,600 | 3,609 | 3,580 | 3,608 | 688,700 |
| 2024/12/24 | 3,620 | 3,642 | 3,594 | 3,616 | 462,600 |
| 2024/12/23 | 3,611 | 3,645 | 3,611 | 3,631 | 522,000 |
| 2024/12/20 | 3,659 | 3,664 | 3,602 | 3,602 | 2,163,300 |
| 2024/12/19 | 3,612 | 3,681 | 3,612 | 3,659 | 490,000 |
| 2024/12/18 | 3,650 | 3,671 | 3,631 | 3,650 | 511,500 |
| 2024/12/17 | 3,688 | 3,720 | 3,654 | 3,664 | 591,400 |
| 2024/12/16 | 3,705 | 3,712 | 3,672 | 3,684 | 373,000 |
| 2024/12/13 | 3,659 | 3,709 | 3,651 | 3,709 | 919,700 |
| 2024/12/12 | 3,747 | 3,760 | 3,703 | 3,714 | 721,900 |
| 2024/12/11 | 3,688 | 3,713 | 3,657 | 3,711 | 805,600 |
| 2024/12/10 | 3,732 | 3,745 | 3,623 | 3,674 | 883,000 |
| 2024/12/09 | 3,720 | 3,746 | 3,699 | 3,722 | 656,600 |
| 2024/12/06 | 3,724 | 3,738 | 3,678 | 3,705 | 398,200 |
| 2024/12/05 | 3,697 | 3,724 | 3,674 | 3,724 | 597,000 |
| 2024/12/04 | 3,747 | 3,757 | 3,683 | 3,691 | 808,000 |
| 2024/12/03 | 3,751 | 3,772 | 3,736 | 3,736 | 725,400 |
| 2024/12/02 | 3,770 | 3,773 | 3,730 | 3,763 | 480,200 |
| 2024/11/29 | 3,725 | 3,750 | 3,688 | 3,732 | 505,700 |
| 2024/11/28 | 3,697 | 3,746 | 3,690 | 3,736 | 414,700 |
| 2024/11/27 | 3,706 | 3,757 | 3,688 | 3,714 | 744,100 |
| 2024/11/26 | 3,650 | 3,708 | 3,615 | 3,697 | 793,100 |
| 2024/11/25 | 3,754 | 3,789 | 3,650 | 3,650 | 2,277,200 |
| 2024/11/22 | 3,643 | 3,724 | 3,636 | 3,705 | 852,900 |
| 2024/11/21 | 3,635 | 3,666 | 3,615 | 3,620 | 649,700 |
| 2024/11/20 | 3,676 | 3,682 | 3,572 | 3,631 | 1,045,400 |
| 2024/11/19 | 3,686 | 3,726 | 3,667 | 3,708 | 831,400 |
| 2024/11/18 | 3,676 | 3,716 | 3,658 | 3,658 | 646,100 |
| 2024/11/15 | 3,703 | 3,708 | 3,668 | 3,668 | 677,300 |
| 2024/11/14 | 3,646 | 3,703 | 3,630 | 3,684 | 630,800 |
| 2024/11/13 | 3,720 | 3,741 | 3,653 | 3,664 | 653,700 |
| 2024/11/12 | 3,675 | 3,740 | 3,667 | 3,701 | 734,900 |
| 2024/11/11 | 3,666 | 3,704 | 3,640 | 3,643 | 616,800 |
| 2024/11/08 | 3,595 | 3,678 | 3,586 | 3,675 | 715,300 |
| 2024/11/07 | 3,510 | 3,574 | 3,505 | 3,566 | 928,500 |
| 2024/11/06 | 3,501 | 3,555 | 3,492 | 3,498 | 889,100 |
| 2024/11/05 | 3,514 | 3,554 | 3,476 | 3,514 | 909,000 |
| 2024/11/01 | 3,540 | 3,594 | 3,510 | 3,532 | 1,730,000 |
| 2024/10/31 | 3,405 | 3,450 | 3,389 | 3,436 | 1,049,700 |
| 2024/10/30 | 3,419 | 3,450 | 3,389 | 3,423 | 1,203,400 |
| 2024/10/29 | 3,370 | 3,398 | 3,346 | 3,389 | 415,100 |
| 2024/10/28 | 3,356 | 3,393 | 3,344 | 3,372 | 523,800 |
| 2024/10/25 | 3,380 | 3,385 | 3,338 | 3,355 | 417,800 |
| 2024/10/24 | 3,343 | 3,394 | 3,343 | 3,380 | 536,200 |
| 2024/10/23 | 3,401 | 3,410 | 3,354 | 3,383 | 567,000 |
| 2024/10/22 | 3,420 | 3,428 | 3,371 | 3,381 | 612,400 |
| 2024/10/21 | 3,449 | 3,449 | 3,416 | 3,435 | 449,200 |
| 2024/10/18 | 3,446 | 3,481 | 3,435 | 3,446 | 463,000 |
| 2024/10/17 | 3,472 | 3,489 | 3,430 | 3,452 | 680,000 |
| 2024/10/16 | 3,492 | 3,531 | 3,473 | 3,473 | 1,009,800 |
| 2024/10/15 | 3,503 | 3,540 | 3,492 | 3,515 | 753,000 |
| 2024/10/11 | 3,492 | 3,529 | 3,490 | 3,504 | 535,900 |
| 2024/10/10 | 3,533 | 3,553 | 3,522 | 3,536 | 512,900 |
| 2024/10/09 | 3,526 | 3,545 | 3,497 | 3,534 | 594,900 |
| 2024/10/08 | 3,463 | 3,506 | 3,454 | 3,495 | 642,700 |
| 2024/10/07 | 3,518 | 3,530 | 3,497 | 3,498 | 527,400 |
| 2024/10/04 | 3,488 | 3,526 | 3,484 | 3,506 | 604,800 |
| 2024/10/03 | 3,502 | 3,510 | 3,450 | 3,489 | 689,600 |
| 2024/10/02 | 3,509 | 3,511 | 3,443 | 3,454 | 708,000 |
| 2024/10/01 | 3,526 | 3,542 | 3,471 | 3,512 | 681,900 |
| 2024/09/30 | 3,521 | 3,562 | 3,517 | 3,544 | 885,200 |
| 2024/09/27 | 3,601 | 3,621 | 3,555 | 3,591 | 880,100 |
| 2024/09/26 | 3,492 | 3,592 | 3,487 | 3,592 | 1,169,600 |
| 2024/09/25 | 3,528 | 3,538 | 3,474 | 3,490 | 818,700 |
| 2024/09/24 | 3,515 | 3,558 | 3,495 | 3,533 | 661,400 |
| 2024/09/20 | 3,505 | 3,522 | 3,462 | 3,497 | 1,418,500 |
| 2024/09/19 | 3,514 | 3,536 | 3,465 | 3,488 | 716,100 |
| 2024/09/18 | 3,478 | 3,559 | 3,476 | 3,518 | 866,800 |
| 2024/09/17 | 3,500 | 3,542 | 3,484 | 3,542 | 836,600 |
| 2024/09/13 | 3,514 | 3,523 | 3,450 | 3,477 | 823,300 |
| 2024/09/12 | 3,500 | 3,541 | 3,485 | 3,538 | 942,600 |
| 2024/09/11 | 3,500 | 3,520 | 3,423 | 3,465 | 1,078,900 |
| 2024/09/10 | 3,526 | 3,590 | 3,510 | 3,559 | 773,900 |
| 2024/09/09 | 3,409 | 3,534 | 3,403 | 3,525 | 1,104,700 |
| 2024/09/06 | 3,487 | 3,526 | 3,470 | 3,479 | 760,400 |
| 2024/09/05 | 3,514 | 3,582 | 3,487 | 3,487 | 1,074,400 |
| 2024/09/04 | 3,400 | 3,502 | 3,399 | 3,498 | 1,114,000 |
| 2024/09/03 | 3,435 | 3,486 | 3,434 | 3,476 | 624,000 |
| 2024/09/02 | 3,476 | 3,488 | 3,422 | 3,438 | 465,800 |
| 2024/08/30 | 3,474 | 3,497 | 3,455 | 3,466 | 1,536,600 |
| 2024/08/29 | 3,479 | 3,494 | 3,445 | 3,473 | 630,500 |
| 2024/08/28 | 3,463 | 3,478 | 3,442 | 3,474 | 623,700 |
| 2024/08/27 | 3,454 | 3,489 | 3,434 | 3,464 | 766,200 |
| 2024/08/26 | 3,381 | 3,459 | 3,366 | 3,455 | 822,700 |
| 2024/08/23 | 3,414 | 3,420 | 3,374 | 3,412 | 1,072,600 |
| 2024/08/22 | 3,435 | 3,461 | 3,405 | 3,433 | 895,800 |
| 2024/08/21 | 3,440 | 3,470 | 3,415 | 3,434 | 1,018,400 |