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
2026/07/09 2,935 2,968 2,913 2,928 1,510,700
2026/07/08 2,935 2,961 2,915 2,952 1,575,000
2026/07/07 2,937 2,939 2,888 2,923 1,692,300
2026/07/06 2,853 2,930 2,845 2,930 1,436,500
2026/07/03 2,867 2,885 2,848 2,853 1,883,400
2026/07/02 2,800 2,834 2,781 2,815 1,512,100
2026/07/01 2,746 2,772 2,723 2,736 1,329,400
2026/06/30 2,805 2,827 2,773 2,774 1,823,800
2026/06/29 2,756 2,824 2,742 2,805 1,911,800
2026/06/26 2,751 2,767 2,705 2,764 2,410,300
2026/06/25 2,750 2,750 2,713 2,714 1,260,300
2026/06/24 2,715 2,757 2,713 2,739 2,243,700
2026/06/23 2,739 2,751 2,697 2,700 2,287,800
2026/06/22 2,746 2,786 2,727 2,751 1,238,100
2026/06/19 2,789 2,802 2,751 2,767 2,256,200
2026/06/18 2,786 2,829 2,776 2,829 2,264,600
2026/06/17 2,802 2,807 2,772 2,794 1,817,700
2026/06/16 2,777 2,801 2,743 2,801 1,962,200
2026/06/15 2,843 2,862 2,798 2,798 2,181,400
2026/06/12 2,905 2,934 2,817 2,851 2,460,500
2026/06/11 2,893 2,961 2,891 2,955 1,662,600
2026/06/10 2,967 2,970 2,888 2,929 1,508,100
2026/06/09 2,988 3,000 2,915 2,938 2,563,900
2026/06/08 2,925 3,003 2,912 2,977 2,107,100
2026/06/05 2,989 2,995 2,951 2,959 1,086,900
2026/06/04 3,015 3,027 2,967 2,978 2,054,700
2026/06/03 3,077 3,091 3,004 3,036 2,251,700
2026/06/02 3,099 3,100 3,038 3,057 2,337,900
2026/06/01 2,978 3,081 2,953 3,063 2,679,000
2026/05/29 2,875 2,919 2,861 2,889 5,222,500
2026/05/28 2,863 2,876 2,822 2,854 1,700,300
2026/05/27 2,809 2,863 2,804 2,834 1,969,800
2026/05/26 2,850 2,860 2,792 2,792 1,723,600
2026/05/25 2,871 2,890 2,844 2,850 1,433,000
2026/05/22 2,921 2,939 2,869 2,884 1,477,800
2026/05/21 2,988 2,990 2,914 2,914 1,229,300
2026/05/20 3,004 3,010 2,960 3,003 2,221,500
2026/05/19 3,002 3,014 2,985 2,996 1,603,800
2026/05/18 2,952 3,008 2,947 2,973 1,483,600
2026/05/15 2,901 2,913 2,868 2,903 1,449,000
2026/05/14 2,906 2,953 2,856 2,891 1,830,100
2026/05/13 2,911 2,966 2,902 2,956 1,500,300
2026/05/12 3,007 3,022 2,932 2,935 1,819,600
2026/05/11 3,042 3,052 3,014 3,045 1,652,900
2026/05/08 3,024 3,077 3,000 3,038 2,410,200
2026/05/07 2,997 3,031 2,972 3,014 4,330,000
2026/05/01 2,865 2,910 2,828 2,854 2,574,500
2026/04/30 2,959 2,978 2,861 2,899 2,105,600
2026/04/28 2,933 2,967 2,911 2,960 1,813,700
2026/04/27 2,965 2,996 2,903 2,903 2,385,300
2026/04/24 3,036 3,058 2,971 2,971 2,203,500
2026/04/23 3,081 3,109 3,048 3,050 1,215,300
2026/04/22 3,151 3,158 3,114 3,120 1,370,700
2026/04/21 3,065 3,118 3,039 3,118 1,557,700
2026/04/20 3,048 3,063 3,020 3,048 920,500
2026/04/17 3,050 3,088 3,030 3,048 1,671,200
2026/04/16 3,063 3,081 3,001 3,007 1,503,500
2026/04/15 3,026 3,032 3,000 3,011 1,236,700
2026/04/14 3,032 3,039 2,975 2,985 1,204,200
2026/04/13 2,950 2,990 2,943 2,962 1,488,400
2026/04/10 3,033 3,046 2,950 2,982 1,799,400
2026/04/09 3,161 3,166 3,074 3,074 1,601,200
2026/04/08 3,125 3,178 3,096 3,163 2,160,100
2026/04/07 3,078 3,096 3,039 3,064 751,400
2026/04/06 3,070 3,079 3,043 3,055 786,500
2026/04/03 3,065 3,086 3,056 3,076 597,700
2026/03/27 2,999 3,024 2,992 3,014 1,820,200
2026/03/26 2,963 2,981 2,941 2,957 1,243,000
2026/03/25 2,934 2,967 2,920 2,955 1,406,900
2026/03/24 2,960 2,968 2,940 2,968 927,500
2026/03/23 2,928 2,945 2,903 2,923 1,329,000
2026/03/19 2,935 2,975 2,931 2,935 1,570,300
2026/03/18 2,950 2,990 2,929 2,973 1,140,000
2026/03/17 2,931 2,957 2,916 2,925 965,300
2026/03/16 2,944 2,968 2,930 2,941 991,100
2026/03/13 2,961 2,999 2,947 2,951 1,327,900
2026/03/12 2,960 3,005 2,950 2,993 1,074,500
2026/03/11 3,096 3,123 3,026 3,026 1,333,500
2026/03/10 3,070 3,089 3,008 3,057 1,443,700
2026/03/09 3,007 3,086 2,992 3,079 1,155,500
2026/03/06 3,081 3,089 3,034 3,067 1,451,800
2026/03/05 3,101 3,104 3,014 3,030 1,822,400
2026/03/04 3,018 3,033 2,974 3,031 1,623,200
2026/03/03 3,101 3,110 3,014 3,032 1,536,700
2026/03/02 3,061 3,122 3,057 3,100 1,243,800
2026/02/27 3,144 3,158 3,113 3,149 2,448,900
2026/02/26 3,050 3,109 3,033 3,074 1,252,100
2026/02/25 2,982 3,007 2,953 3,000 1,416,800
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

このページの先頭へ