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 |
|---|---|---|---|---|---|
| 2026/02/24 | 2,975 | 3,005 | 2,933 | 2,964 | 1,725,000 |
| 2026/02/20 | 3,100 | 3,105 | 3,028 | 3,040 | 1,209,200 |
| 2026/02/19 | 3,096 | 3,097 | 3,057 | 3,080 | 805,700 |
| 2026/02/18 | 3,003 | 3,065 | 3,003 | 3,065 | 899,100 |
| 2026/02/17 | 3,000 | 3,016 | 2,989 | 3,016 | 730,800 |
| 2026/02/16 | 3,023 | 3,035 | 2,994 | 3,027 | 1,183,200 |
| 2026/02/13 | 3,094 | 3,103 | 3,004 | 3,023 | 1,476,400 |
| 2026/02/12 | 3,070 | 3,106 | 3,047 | 3,096 | 1,506,500 |
| 2026/02/10 | 3,029 | 3,140 | 3,024 | 3,124 | 1,235,700 |
| 2026/02/09 | 3,060 | 3,066 | 2,993 | 3,017 | 1,166,000 |
| 2026/02/06 | 3,019 | 3,027 | 2,966 | 3,012 | 1,859,800 |
| 2026/02/05 | 2,968 | 3,068 | 2,960 | 3,022 | 1,972,300 |
| 2026/02/04 | 3,080 | 3,114 | 2,934 | 2,957 | 2,944,900 |
| 2026/02/03 | 3,175 | 3,177 | 3,040 | 3,141 | 3,521,700 |
| 2026/02/02 | 3,132 | 3,137 | 3,050 | 3,059 | 1,514,700 |
| 2026/01/30 | 3,106 | 3,106 | 3,048 | 3,062 | 1,150,400 |
| 2026/01/29 | 3,108 | 3,114 | 3,052 | 3,088 | 875,100 |
| 2026/01/28 | 3,114 | 3,145 | 3,097 | 3,130 | 834,000 |
| 2026/01/27 | 3,131 | 3,169 | 3,123 | 3,144 | 1,044,200 |
| 2026/01/26 | 3,211 | 3,219 | 3,141 | 3,152 | 952,800 |
| 2026/01/23 | 3,240 | 3,270 | 3,203 | 3,223 | 1,291,500 |
| 2026/01/22 | 3,242 | 3,281 | 3,227 | 3,238 | 945,200 |
| 2026/01/21 | 3,232 | 3,260 | 3,224 | 3,244 | 1,127,500 |
| 2026/01/20 | 3,219 | 3,286 | 3,210 | 3,237 | 1,139,200 |
| 2026/01/19 | 3,223 | 3,308 | 3,215 | 3,221 | 1,096,100 |
| 2026/01/16 | 3,200 | 3,268 | 3,174 | 3,225 | 1,546,600 |
| 2026/01/15 | 3,165 | 3,192 | 3,155 | 3,186 | 1,036,900 |
| 2026/01/14 | 3,225 | 3,247 | 3,163 | 3,188 | 1,151,800 |
| 2026/01/13 | 3,236 | 3,250 | 3,189 | 3,247 | 1,173,500 |
| 2026/01/09 | 3,227 | 3,243 | 3,192 | 3,196 | 866,200 |
| 2026/01/08 | 3,214 | 3,243 | 3,202 | 3,236 | 862,600 |
| 2026/01/07 | 3,180 | 3,220 | 3,157 | 3,214 | 914,000 |
| 2026/01/06 | 3,205 | 3,208 | 3,174 | 3,193 | 972,000 |
| 2026/01/05 | 3,229 | 3,249 | 3,179 | 3,199 | 1,009,900 |