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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/20 | 3,367 | 3,459 | 3,362 | 3,459 | 792,300 |
| 2024/08/19 | 3,370 | 3,386 | 3,345 | 3,361 | 692,600 |
| 2024/08/16 | 3,384 | 3,400 | 3,337 | 3,394 | 1,078,800 |
| 2024/08/15 | 3,361 | 3,386 | 3,315 | 3,360 | 700,100 |
| 2024/08/14 | 3,375 | 3,375 | 3,318 | 3,335 | 1,106,100 |
| 2024/08/13 | 3,296 | 3,376 | 3,274 | 3,376 | 996,600 |
| 2024/08/09 | 3,270 | 3,309 | 3,233 | 3,309 | 1,008,100 |
| 2024/08/08 | 3,206 | 3,308 | 3,178 | 3,264 | 1,460,200 |
| 2024/08/07 | 3,177 | 3,340 | 3,170 | 3,229 | 1,538,500 |
| 2024/08/06 | 3,094 | 3,259 | 3,050 | 3,233 | 1,513,200 |
| 2024/08/05 | 3,104 | 3,247 | 3,013 | 3,034 | 2,134,800 |
| 2024/08/02 | 3,321 | 3,355 | 3,167 | 3,174 | 1,814,300 |
| 2024/08/01 | 3,296 | 3,321 | 3,227 | 3,251 | 1,297,100 |
| 2024/07/31 | 3,271 | 3,331 | 3,250 | 3,331 | 907,300 |
| 2024/07/30 | 3,239 | 3,278 | 3,212 | 3,270 | 3,538,900 |
| 2024/07/29 | 3,267 | 3,283 | 3,231 | 3,266 | 823,800 |
| 2024/07/26 | 3,261 | 3,276 | 3,235 | 3,235 | 867,500 |
| 2024/07/25 | 3,220 | 3,256 | 3,213 | 3,254 | 760,000 |
| 2024/07/24 | 3,255 | 3,301 | 3,236 | 3,254 | 832,200 |
| 2024/07/23 | 3,334 | 3,364 | 3,290 | 3,305 | 1,207,900 |
| 2024/07/22 | 3,330 | 3,351 | 3,290 | 3,325 | 795,600 |
| 2024/07/19 | 3,322 | 3,337 | 3,289 | 3,306 | 514,900 |
| 2024/07/18 | 3,328 | 3,347 | 3,305 | 3,308 | 749,600 |
| 2024/07/17 | 3,321 | 3,330 | 3,296 | 3,327 | 637,900 |
| 2024/07/16 | 3,328 | 3,343 | 3,310 | 3,322 | 1,012,300 |
| 2024/07/12 | 3,275 | 3,328 | 3,248 | 3,327 | 1,049,800 |
| 2024/07/11 | 3,272 | 3,284 | 3,235 | 3,272 | 789,900 |
| 2024/07/10 | 3,243 | 3,248 | 3,219 | 3,248 | 773,000 |
| 2024/07/09 | 3,264 | 3,267 | 3,232 | 3,266 | 811,500 |
| 2024/07/08 | 3,250 | 3,265 | 3,215 | 3,248 | 1,194,500 |
| 2024/07/05 | 3,216 | 3,246 | 3,209 | 3,221 | 753,400 |
| 2024/07/04 | 3,209 | 3,235 | 3,203 | 3,217 | 768,800 |
| 2024/07/03 | 3,136 | 3,203 | 3,133 | 3,189 | 833,300 |
| 2024/07/02 | 3,112 | 3,155 | 3,100 | 3,152 | 622,300 |
| 2024/07/01 | 3,112 | 3,135 | 3,081 | 3,109 | 874,200 |
| 2024/06/28 | 3,134 | 3,150 | 3,078 | 3,091 | 940,100 |
| 2024/06/27 | 3,075 | 3,113 | 3,065 | 3,112 | 962,400 |
| 2024/06/26 | 3,098 | 3,111 | 3,064 | 3,090 | 1,521,700 |
| 2024/06/25 | 2,991 | 3,056 | 2,985 | 3,039 | 1,126,100 |
| 2024/06/24 | 2,956 | 3,004 | 2,950 | 2,997 | 716,600 |
| 2024/06/21 | 2,909 | 2,977 | 2,909 | 2,949 | 1,180,000 |
| 2024/06/20 | 2,894 | 2,914 | 2,883 | 2,909 | 450,400 |
| 2024/06/19 | 2,909 | 2,909 | 2,882 | 2,900 | 624,300 |
| 2024/06/18 | 2,886 | 2,918 | 2,879 | 2,916 | 685,600 |
| 2024/06/17 | 2,889 | 2,890 | 2,867 | 2,886 | 657,700 |
| 2024/06/14 | 2,874 | 2,915 | 2,868 | 2,902 | 984,200 |
| 2024/06/13 | 2,944 | 2,959 | 2,922 | 2,924 | 766,600 |
| 2024/06/12 | 2,924 | 2,957 | 2,924 | 2,927 | 1,036,400 |
| 2024/06/11 | 2,911 | 2,935 | 2,900 | 2,908 | 578,000 |
| 2024/06/10 | 2,855 | 2,913 | 2,854 | 2,903 | 776,100 |
| 2024/06/07 | 2,889 | 2,889 | 2,845 | 2,863 | 653,800 |
| 2024/06/06 | 2,857 | 2,877 | 2,844 | 2,865 | 1,277,000 |
| 2024/06/05 | 2,949 | 2,970 | 2,876 | 2,878 | 1,143,400 |
| 2024/06/04 | 2,965 | 2,983 | 2,936 | 2,949 | 1,392,800 |
| 2024/06/03 | 3,000 | 3,024 | 2,994 | 2,996 | 829,600 |
| 2024/05/31 | 2,938 | 3,016 | 2,938 | 2,981 | 2,976,200 |
| 2024/05/30 | 2,894 | 2,942 | 2,893 | 2,937 | 878,700 |
| 2024/05/29 | 2,950 | 2,970 | 2,900 | 2,901 | 961,500 |
| 2024/05/28 | 2,978 | 3,008 | 2,965 | 2,965 | 1,221,800 |
| 2024/05/27 | 2,930 | 2,981 | 2,930 | 2,978 | 899,000 |
| 2024/05/24 | 2,916 | 2,970 | 2,910 | 2,946 | 1,094,100 |
| 2024/05/23 | 2,926 | 2,959 | 2,920 | 2,942 | 719,400 |
| 2024/05/22 | 2,900 | 2,950 | 2,891 | 2,926 | 787,400 |
| 2024/05/21 | 2,930 | 2,947 | 2,916 | 2,918 | 794,700 |
| 2024/05/20 | 2,910 | 2,934 | 2,898 | 2,916 | 807,000 |
| 2024/05/17 | 2,882 | 2,930 | 2,882 | 2,908 | 1,208,400 |
| 2024/05/16 | 2,904 | 2,910 | 2,885 | 2,906 | 821,600 |
| 2024/05/15 | 2,942 | 2,969 | 2,897 | 2,905 | 1,216,900 |
| 2024/05/14 | 2,936 | 2,958 | 2,926 | 2,942 | 1,341,400 |
| 2024/05/13 | 2,964 | 2,972 | 2,945 | 2,957 | 890,400 |
| 2024/05/10 | 2,997 | 3,038 | 2,990 | 2,994 | 872,000 |
| 2024/05/09 | 2,975 | 3,034 | 2,952 | 2,997 | 862,200 |
| 2024/05/08 | 3,022 | 3,038 | 2,975 | 2,975 | 1,309,500 |
| 2024/05/07 | 2,966 | 3,022 | 2,953 | 3,022 | 1,254,700 |
| 2024/05/02 | 2,955 | 2,988 | 2,899 | 2,966 | 1,854,500 |
| 2024/05/01 | 2,991 | 3,000 | 2,870 | 2,924 | 3,245,100 |
| 2024/04/30 | 3,189 | 3,194 | 3,116 | 3,148 | 1,696,100 |
| 2024/04/26 | 3,099 | 3,127 | 3,046 | 3,105 | 1,152,800 |
| 2024/04/25 | 3,100 | 3,151 | 3,091 | 3,100 | 1,382,000 |
| 2024/04/24 | 3,167 | 3,177 | 3,145 | 3,145 | 1,410,300 |
| 2024/04/23 | 3,153 | 3,162 | 3,099 | 3,142 | 1,329,600 |
| 2024/04/22 | 3,121 | 3,170 | 3,121 | 3,152 | 1,391,700 |
| 2024/04/19 | 3,116 | 3,137 | 3,061 | 3,103 | 1,596,900 |
| 2024/04/18 | 3,138 | 3,171 | 3,113 | 3,126 | 1,084,100 |
| 2024/04/17 | 3,156 | 3,185 | 3,133 | 3,142 | 1,301,200 |
| 2024/04/16 | 3,090 | 3,171 | 3,086 | 3,139 | 1,194,200 |
| 2024/04/15 | 3,171 | 3,178 | 3,146 | 3,147 | 663,600 |
| 2024/04/12 | 3,191 | 3,238 | 3,190 | 3,216 | 795,800 |
| 2024/04/11 | 3,156 | 3,179 | 3,149 | 3,160 | 604,200 |
| 2024/04/10 | 3,230 | 3,241 | 3,185 | 3,191 | 648,500 |
| 2024/04/09 | 3,177 | 3,211 | 3,160 | 3,200 | 614,400 |
| 2024/04/08 | 3,165 | 3,190 | 3,146 | 3,178 | 1,026,100 |
| 2024/04/05 | 3,144 | 3,224 | 3,119 | 3,151 | 1,240,100 |
| 2024/04/04 | 3,177 | 3,197 | 3,151 | 3,153 | 1,093,600 |
| 2024/04/03 | 3,114 | 3,144 | 3,081 | 3,122 | 1,156,400 |
| 2024/04/02 | 3,123 | 3,161 | 3,095 | 3,137 | 1,180,400 |
| 2024/04/01 | 3,194 | 3,195 | 3,130 | 3,148 | 895,400 |
| 2024/03/29 | 3,206 | 3,227 | 3,159 | 3,197 | 1,053,600 |
| 2024/03/28 | 3,250 | 3,280 | 3,177 | 3,201 | 1,074,700 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 6,616 | 6,672 | 6,564 | 6,589 | 348,100 |
| 2024/03/26 | 6,628 | 6,671 | 6,535 | 6,572 | 526,000 |
| 2024/03/25 | 6,740 | 6,740 | 6,584 | 6,601 | 357,800 |
| 2024/03/22 | 6,751 | 6,827 | 6,740 | 6,780 | 300,600 |
| 2024/03/21 | 6,874 | 6,874 | 6,750 | 6,751 | 308,300 |
| 2024/03/19 | 6,661 | 6,772 | 6,644 | 6,744 | 408,600 |
| 2024/03/18 | 6,544 | 6,758 | 6,544 | 6,739 | 387,900 |
| 2024/03/15 | 6,500 | 6,556 | 6,497 | 6,547 | 475,000 |
| 2024/03/14 | 6,430 | 6,550 | 6,427 | 6,539 | 351,700 |
| 2024/03/13 | 6,583 | 6,594 | 6,482 | 6,497 | 464,000 |
| 2024/03/12 | 6,470 | 6,547 | 6,379 | 6,537 | 456,700 |
| 2024/03/11 | 6,465 | 6,528 | 6,402 | 6,483 | 383,500 |
| 2024/03/08 | 6,532 | 6,600 | 6,520 | 6,539 | 437,100 |
| 2024/03/07 | 6,680 | 6,724 | 6,624 | 6,632 | 450,000 |
| 2024/03/06 | 6,590 | 6,680 | 6,561 | 6,662 | 606,200 |
| 2024/03/05 | 6,594 | 6,633 | 6,552 | 6,607 | 389,400 |
| 2024/03/04 | 6,592 | 6,677 | 6,586 | 6,593 | 449,700 |
| 2024/03/01 | 6,580 | 6,592 | 6,523 | 6,589 | 245,400 |
| 2024/02/29 | 6,544 | 6,592 | 6,512 | 6,580 | 614,100 |
| 2024/02/28 | 6,511 | 6,575 | 6,465 | 6,569 | 525,000 |
| 2024/02/27 | 6,575 | 6,596 | 6,507 | 6,589 | 440,300 |
| 2024/02/26 | 6,557 | 6,624 | 6,520 | 6,539 | 743,000 |
| 2024/02/22 | 6,520 | 6,588 | 6,472 | 6,502 | 882,400 |
| 2024/02/21 | 6,508 | 6,527 | 6,342 | 6,482 | 948,700 |
| 2024/02/20 | 6,377 | 6,511 | 6,363 | 6,478 | 1,250,900 |
| 2024/02/19 | 6,203 | 6,316 | 6,098 | 6,303 | 1,043,800 |
| 2024/02/16 | 6,079 | 6,079 | 5,936 | 6,003 | 535,600 |
| 2024/02/15 | 6,147 | 6,170 | 5,963 | 6,015 | 624,300 |
| 2024/02/14 | 6,221 | 6,243 | 6,072 | 6,117 | 591,700 |
| 2024/02/13 | 6,066 | 6,220 | 6,030 | 6,170 | 605,400 |
| 2024/02/09 | 6,031 | 6,130 | 6,010 | 6,045 | 440,200 |
| 2024/02/08 | 6,083 | 6,208 | 6,027 | 6,111 | 539,600 |
| 2024/02/07 | 6,086 | 6,139 | 5,963 | 5,983 | 624,400 |
| 2024/02/06 | 6,170 | 6,196 | 6,049 | 6,049 | 679,100 |
| 2024/02/05 | 6,400 | 6,410 | 6,161 | 6,191 | 762,800 |
| 2024/02/02 | 6,318 | 6,576 | 6,269 | 6,388 | 1,383,200 |
| 2024/02/01 | 6,162 | 6,257 | 6,061 | 6,218 | 661,500 |
| 2024/01/31 | 6,087 | 6,241 | 6,072 | 6,234 | 626,200 |
| 2024/01/30 | 6,117 | 6,143 | 6,083 | 6,130 | 420,000 |
| 2024/01/29 | 6,145 | 6,152 | 6,077 | 6,099 | 313,600 |
| 2024/01/26 | 6,120 | 6,160 | 6,083 | 6,134 | 304,500 |
| 2024/01/25 | 6,076 | 6,165 | 5,986 | 6,161 | 616,900 |
| 2024/01/24 | 6,110 | 6,169 | 6,094 | 6,135 | 442,800 |
| 2024/01/23 | 6,207 | 6,225 | 6,109 | 6,137 | 390,700 |
| 2024/01/22 | 6,255 | 6,277 | 6,162 | 6,168 | 440,800 |
| 2024/01/19 | 6,206 | 6,247 | 6,173 | 6,235 | 538,700 |
| 2024/01/18 | 6,108 | 6,133 | 6,077 | 6,130 | 334,600 |
| 2024/01/17 | 6,129 | 6,175 | 6,092 | 6,125 | 444,700 |
| 2024/01/16 | 6,231 | 6,235 | 6,063 | 6,085 | 363,600 |
| 2024/01/15 | 6,250 | 6,273 | 6,200 | 6,254 | 336,100 |
| 2024/01/12 | 6,224 | 6,236 | 6,130 | 6,197 | 456,800 |
| 2024/01/11 | 6,071 | 6,170 | 6,030 | 6,148 | 559,900 |
| 2024/01/10 | 5,939 | 6,033 | 5,924 | 6,007 | 589,500 |
| 2024/01/09 | 5,710 | 5,874 | 5,694 | 5,860 | 723,400 |
| 2024/01/05 | 5,830 | 5,830 | 5,670 | 5,677 | 636,200 |
| 2024/01/04 | 5,753 | 5,879 | 5,720 | 5,879 | 375,700 |