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 |
|---|---|---|---|---|---|
| 2026/05/25 | 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 |