大塚ホールディングス(4578)の株価時系列情報
大塚ホールディングス(4578)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 |
---|---|---|---|---|---|
2024/05/02 | 6,478 | 6,499 | 6,342 | 6,382 | 1,270,800 |
2024/05/01 | 6,744 | 6,845 | 6,541 | 6,561 | 1,467,500 |
2024/04/30 | 6,530 | 6,742 | 6,373 | 6,742 | 2,201,400 |
2024/04/26 | 6,245 | 6,393 | 6,218 | 6,370 | 919,100 |
2024/04/25 | 6,358 | 6,378 | 6,260 | 6,272 | 871,000 |
2024/04/24 | 6,359 | 6,383 | 6,307 | 6,358 | 971,800 |
2024/04/23 | 6,342 | 6,408 | 6,324 | 6,340 | 653,300 |
2024/04/22 | 6,286 | 6,347 | 6,221 | 6,322 | 706,700 |
2024/04/19 | 6,160 | 6,210 | 6,066 | 6,186 | 1,008,800 |
2024/04/18 | 6,239 | 6,292 | 6,186 | 6,194 | 777,700 |
2024/04/17 | 6,301 | 6,329 | 6,256 | 6,261 | 643,400 |
2024/04/16 | 6,301 | 6,360 | 6,257 | 6,336 | 921,200 |
2024/04/15 | 6,300 | 6,391 | 6,270 | 6,346 | 688,400 |
2024/04/12 | 6,392 | 6,415 | 6,311 | 6,386 | 1,036,400 |
2024/04/11 | 6,250 | 6,314 | 6,205 | 6,305 | 961,900 |
2024/04/10 | 6,363 | 6,386 | 6,304 | 6,328 | 837,600 |
2024/04/09 | 6,250 | 6,282 | 6,204 | 6,263 | 615,100 |
2024/04/08 | 6,230 | 6,306 | 6,224 | 6,269 | 834,800 |
2024/04/05 | 6,220 | 6,245 | 6,137 | 6,218 | 1,335,900 |
2024/04/04 | 6,350 | 6,398 | 6,294 | 6,316 | 1,109,200 |
2024/04/03 | 6,369 | 6,408 | 6,283 | 6,349 | 1,358,300 |
2024/04/02 | 6,368 | 6,430 | 6,329 | 6,370 | 1,181,300 |
2024/04/01 | 6,324 | 6,373 | 6,275 | 6,333 | 557,500 |
2024/03/29 | 6,315 | 6,329 | 6,248 | 6,310 | 1,107,900 |
2024/03/28 | 6,379 | 6,414 | 6,251 | 6,271 | 1,106,800 |
2024/03/27 | 6,300 | 6,418 | 6,290 | 6,382 | 1,197,500 |
2024/03/26 | 6,262 | 6,312 | 6,212 | 6,289 | 764,300 |
2024/03/25 | 6,480 | 6,480 | 6,310 | 6,318 | 873,200 |
2024/03/22 | 6,431 | 6,510 | 6,429 | 6,468 | 1,116,000 |
2024/03/21 | 6,407 | 6,431 | 6,352 | 6,408 | 1,146,200 |
2024/03/19 | 6,280 | 6,326 | 6,192 | 6,326 | 1,278,500 |
2024/03/18 | 6,150 | 6,360 | 6,149 | 6,324 | 1,199,800 |
2024/03/15 | 6,030 | 6,113 | 6,010 | 6,060 | 1,209,200 |
2024/03/14 | 5,994 | 6,052 | 5,960 | 5,997 | 1,113,600 |
2024/03/13 | 5,995 | 6,008 | 5,938 | 6,006 | 988,300 |
2024/03/12 | 6,000 | 6,006 | 5,895 | 5,982 | 996,200 |
2024/03/11 | 6,016 | 6,023 | 5,855 | 5,957 | 1,160,200 |
2024/03/08 | 6,000 | 6,078 | 5,927 | 6,078 | 1,667,900 |
2024/03/07 | 6,019 | 6,074 | 5,972 | 6,000 | 1,053,600 |
2024/03/06 | 6,089 | 6,120 | 6,019 | 6,026 | 1,117,800 |
2024/03/05 | 6,004 | 6,088 | 6,001 | 6,079 | 888,900 |
2024/03/04 | 6,006 | 6,093 | 6,004 | 6,045 | 980,400 |
2024/03/01 | 6,059 | 6,096 | 6,011 | 6,054 | 756,800 |
2024/02/29 | 6,147 | 6,169 | 6,055 | 6,082 | 1,335,900 |
2024/02/28 | 6,088 | 6,173 | 6,063 | 6,152 | 1,356,600 |
2024/02/27 | 5,840 | 6,087 | 5,840 | 6,074 | 2,271,000 |
2024/02/26 | 5,683 | 5,814 | 5,683 | 5,772 | 1,237,200 |
2024/02/22 | 5,584 | 5,678 | 5,580 | 5,638 | 995,400 |
2024/02/21 | 5,559 | 5,623 | 5,542 | 5,596 | 993,400 |
2024/02/20 | 5,527 | 5,625 | 5,506 | 5,559 | 862,000 |
2024/02/19 | 5,574 | 5,624 | 5,495 | 5,512 | 806,200 |
2024/02/16 | 5,482 | 5,661 | 5,482 | 5,602 | 1,735,600 |
2024/02/15 | 5,440 | 5,506 | 5,338 | 5,428 | 2,480,200 |
2024/02/14 | 5,410 | 5,614 | 5,261 | 5,434 | 3,347,500 |
2024/02/13 | 5,044 | 5,359 | 5,030 | 5,359 | 3,274,800 |
2024/02/09 | 5,646 | 5,777 | 5,623 | 5,644 | 1,397,900 |
2024/02/08 | 5,621 | 5,689 | 5,577 | 5,658 | 1,045,900 |
2024/02/07 | 5,635 | 5,707 | 5,583 | 5,630 | 850,100 |
2024/02/06 | 5,694 | 5,745 | 5,642 | 5,676 | 870,900 |
2024/02/05 | 5,695 | 5,764 | 5,689 | 5,741 | 578,200 |
2024/02/02 | 5,761 | 5,779 | 5,685 | 5,688 | 703,200 |
2024/02/01 | 5,801 | 5,815 | 5,733 | 5,737 | 591,400 |
2024/01/31 | 5,699 | 5,824 | 5,690 | 5,824 | 916,100 |
2024/01/30 | 5,855 | 5,855 | 5,757 | 5,775 | 854,300 |
2024/01/29 | 5,805 | 5,868 | 5,805 | 5,840 | 730,500 |
2024/01/26 | 5,794 | 5,817 | 5,752 | 5,785 | 813,300 |
2024/01/25 | 5,773 | 5,825 | 5,747 | 5,757 | 601,300 |
2024/01/24 | 5,839 | 5,873 | 5,786 | 5,803 | 738,100 |
2024/01/23 | 5,876 | 5,974 | 5,871 | 5,911 | 720,500 |
2024/01/22 | 5,836 | 5,874 | 5,816 | 5,861 | 504,400 |
2024/01/19 | 5,828 | 5,847 | 5,738 | 5,790 | 933,500 |
2024/01/18 | 5,836 | 5,872 | 5,787 | 5,824 | 923,300 |
2024/01/17 | 5,816 | 5,892 | 5,787 | 5,808 | 893,100 |
2024/01/16 | 5,864 | 5,871 | 5,774 | 5,791 | 770,400 |
2024/01/15 | 5,803 | 5,915 | 5,790 | 5,905 | 624,400 |
2024/01/12 | 5,960 | 5,977 | 5,819 | 5,834 | 1,389,900 |
2024/01/11 | 5,875 | 5,883 | 5,826 | 5,868 | 1,278,100 |
2024/01/10 | 5,707 | 5,812 | 5,679 | 5,775 | 1,409,200 |
2024/01/09 | 5,634 | 5,677 | 5,603 | 5,640 | 1,205,800 |
2024/01/05 | 5,546 | 5,612 | 5,546 | 5,587 | 1,164,800 |
2024/01/04 | 5,373 | 5,491 | 5,309 | 5,491 | 1,075,600 |
2023/12/29 | 5,284 | 5,332 | 5,244 | 5,289 | 1,032,600 |
2023/12/28 | 5,374 | 5,401 | 5,291 | 5,294 | 837,500 |
2023/12/27 | 5,418 | 5,460 | 5,390 | 5,436 | 1,390,800 |
2023/12/26 | 5,441 | 5,457 | 5,390 | 5,415 | 778,500 |
2023/12/25 | 5,417 | 5,464 | 5,415 | 5,427 | 846,800 |
2023/12/22 | 5,255 | 5,332 | 5,255 | 5,317 | 846,200 |
2023/12/21 | 5,260 | 5,290 | 5,212 | 5,254 | 1,185,500 |
2023/12/20 | 5,236 | 5,310 | 5,216 | 5,273 | 979,200 |
2023/12/19 | 5,193 | 5,236 | 5,170 | 5,206 | 847,100 |
2023/12/18 | 5,184 | 5,200 | 5,118 | 5,184 | 1,205,100 |
2023/12/15 | 5,383 | 5,385 | 5,217 | 5,230 | 1,997,200 |
2023/12/14 | 5,540 | 5,571 | 5,396 | 5,420 | 1,290,600 |
2023/12/13 | 5,652 | 5,660 | 5,560 | 5,561 | 942,300 |
2023/12/12 | 5,778 | 5,838 | 5,685 | 5,701 | 1,109,300 |
2023/12/11 | 5,653 | 5,707 | 5,617 | 5,695 | 907,600 |
2023/12/08 | 5,691 | 5,691 | 5,559 | 5,583 | 1,573,500 |
2023/12/07 | 5,760 | 5,779 | 5,711 | 5,729 | 877,100 |
2023/12/06 | 5,704 | 5,760 | 5,682 | 5,757 | 744,400 |
2023/12/05 | 5,704 | 5,732 | 5,676 | 5,685 | 886,200 |
2023/12/04 | 5,675 | 5,693 | 5,618 | 5,678 | 690,200 |
2023/12/01 | 5,733 | 5,745 | 5,692 | 5,724 | 928,000 |
2023/11/30 | 5,624 | 5,735 | 5,606 | 5,689 | 4,310,300 |
2023/11/29 | 5,575 | 5,637 | 5,540 | 5,621 | 966,100 |
2023/11/28 | 5,605 | 5,638 | 5,573 | 5,635 | 801,300 |
2023/11/27 | 5,710 | 5,714 | 5,613 | 5,632 | 798,600 |
2023/11/24 | 5,650 | 5,710 | 5,635 | 5,670 | 780,200 |
2023/11/22 | 5,504 | 5,650 | 5,496 | 5,579 | 989,500 |
2023/11/21 | 5,450 | 5,509 | 5,409 | 5,493 | 909,300 |
2023/11/20 | 5,527 | 5,560 | 5,465 | 5,475 | 859,400 |
2023/11/17 | 5,500 | 5,554 | 5,457 | 5,546 | 906,100 |
2023/11/16 | 5,547 | 5,589 | 5,445 | 5,478 | 1,312,000 |
2023/11/15 | 5,560 | 5,617 | 5,502 | 5,553 | 1,463,900 |
2023/11/14 | 5,550 | 5,560 | 5,477 | 5,523 | 1,070,600 |
2023/11/13 | 5,497 | 5,583 | 5,439 | 5,528 | 1,067,000 |
2023/11/10 | 5,420 | 5,442 | 5,375 | 5,431 | 818,700 |
2023/11/09 | 5,453 | 5,460 | 5,383 | 5,421 | 803,600 |
2023/11/08 | 5,365 | 5,481 | 5,323 | 5,441 | 939,400 |
2023/11/07 | 5,380 | 5,399 | 5,292 | 5,315 | 888,000 |
2023/11/06 | 5,500 | 5,523 | 5,333 | 5,344 | 1,325,900 |
2023/11/02 | 5,340 | 5,419 | 5,295 | 5,413 | 1,401,200 |
2023/11/01 | 5,215 | 5,337 | 5,163 | 5,330 | 1,783,400 |
2023/10/31 | 4,971 | 5,133 | 4,957 | 5,050 | 1,833,500 |
2023/10/30 | 4,930 | 4,954 | 4,857 | 4,901 | 895,200 |
2023/10/27 | 4,948 | 5,012 | 4,928 | 4,993 | 1,083,700 |
2023/10/26 | 4,965 | 4,990 | 4,944 | 4,953 | 953,700 |
2023/10/25 | 4,990 | 5,032 | 4,963 | 4,965 | 741,400 |
2023/10/24 | 4,979 | 5,001 | 4,882 | 4,962 | 1,040,000 |
2023/10/23 | 4,993 | 5,040 | 4,991 | 5,013 | 950,700 |
2023/10/20 | 4,998 | 5,024 | 4,965 | 4,980 | 965,700 |
2023/10/19 | 5,010 | 5,069 | 4,996 | 5,025 | 942,000 |
2023/10/18 | 5,123 | 5,128 | 5,021 | 5,100 | 899,900 |
2023/10/17 | 5,108 | 5,154 | 5,097 | 5,134 | 653,800 |
2023/10/16 | 5,150 | 5,175 | 5,073 | 5,093 | 698,200 |
2023/10/13 | 5,229 | 5,229 | 5,173 | 5,189 | 849,400 |
2023/10/12 | 5,253 | 5,296 | 5,245 | 5,282 | 1,083,900 |
2023/10/11 | 5,224 | 5,255 | 5,182 | 5,229 | 1,001,300 |
2023/10/10 | 5,108 | 5,238 | 5,099 | 5,215 | 1,135,600 |
2023/10/06 | 5,115 | 5,155 | 5,098 | 5,108 | 887,100 |
2023/10/05 | 5,071 | 5,128 | 5,026 | 5,125 | 904,300 |
2023/10/04 | 5,081 | 5,153 | 5,059 | 5,085 | 1,168,800 |
2023/10/03 | 5,267 | 5,267 | 5,138 | 5,156 | 990,400 |
2023/10/02 | 5,326 | 5,361 | 5,234 | 5,240 | 735,300 |
2023/09/29 | 5,345 | 5,348 | 5,287 | 5,313 | 1,894,500 |
2023/09/28 | 5,385 | 5,401 | 5,274 | 5,336 | 1,285,800 |
2023/09/27 | 5,318 | 5,427 | 5,317 | 5,421 | 1,243,100 |
2023/09/26 | 5,376 | 5,400 | 5,346 | 5,362 | 735,400 |
2023/09/25 | 5,375 | 5,388 | 5,329 | 5,374 | 884,100 |
2023/09/22 | 5,390 | 5,413 | 5,313 | 5,335 | 1,159,100 |
2023/09/21 | 5,473 | 5,499 | 5,445 | 5,451 | 750,300 |
2023/09/20 | 5,561 | 5,562 | 5,497 | 5,508 | 875,600 |
2023/09/19 | 5,535 | 5,647 | 5,518 | 5,570 | 1,343,200 |
2023/09/15 | 5,480 | 5,567 | 5,433 | 5,546 | 1,674,700 |
2023/09/14 | 5,440 | 5,483 | 5,428 | 5,448 | 1,062,800 |
2023/09/13 | 5,468 | 5,480 | 5,392 | 5,412 | 960,800 |
2023/09/12 | 5,387 | 5,453 | 5,378 | 5,446 | 835,300 |
2023/09/11 | 5,403 | 5,411 | 5,310 | 5,349 | 920,300 |
2023/09/08 | 5,460 | 5,494 | 5,402 | 5,413 | 1,698,800 |
2023/09/07 | 5,555 | 5,593 | 5,524 | 5,560 | 875,700 |
2023/09/06 | 5,540 | 5,574 | 5,526 | 5,560 | 767,600 |
2023/09/05 | 5,561 | 5,567 | 5,502 | 5,535 | 1,022,000 |
2023/09/04 | 5,540 | 5,584 | 5,510 | 5,582 | 900,100 |
2023/09/01 | 5,525 | 5,547 | 5,510 | 5,529 | 856,700 |
2023/08/31 | 5,521 | 5,554 | 5,509 | 5,546 | 1,564,300 |
2023/08/30 | 5,490 | 5,587 | 5,476 | 5,506 | 992,200 |
2023/08/29 | 5,535 | 5,550 | 5,504 | 5,533 | 853,700 |
2023/08/28 | 5,454 | 5,491 | 5,444 | 5,490 | 591,900 |
2023/08/25 | 5,455 | 5,455 | 5,396 | 5,397 | 751,100 |
2023/08/24 | 5,486 | 5,509 | 5,445 | 5,471 | 927,300 |
2023/08/23 | 5,439 | 5,510 | 5,437 | 5,495 | 1,095,800 |
2023/08/22 | 5,412 | 5,447 | 5,383 | 5,438 | 805,600 |
2023/08/21 | 5,430 | 5,439 | 5,382 | 5,402 | 767,400 |
2023/08/18 | 5,461 | 5,461 | 5,366 | 5,401 | 853,700 |
2023/08/17 | 5,527 | 5,550 | 5,468 | 5,492 | 1,029,300 |
2023/08/16 | 5,612 | 5,629 | 5,539 | 5,565 | 858,900 |
2023/08/15 | 5,562 | 5,622 | 5,525 | 5,618 | 995,800 |
2023/08/14 | 5,585 | 5,623 | 5,531 | 5,538 | 1,097,900 |
2023/08/10 | 5,552 | 5,590 | 5,516 | 5,587 | 1,332,600 |
2023/08/09 | 5,500 | 5,535 | 5,450 | 5,526 | 1,396,300 |
2023/08/08 | 5,337 | 5,460 | 5,336 | 5,447 | 1,839,200 |
2023/08/07 | 5,199 | 5,241 | 5,194 | 5,237 | 1,319,000 |
2023/08/04 | 5,218 | 5,221 | 5,153 | 5,194 | 984,900 |
2023/08/03 | 5,263 | 5,324 | 5,204 | 5,260 | 1,433,700 |
2023/08/02 | 5,340 | 5,444 | 5,269 | 5,304 | 1,780,900 |
2023/08/01 | 5,175 | 5,351 | 5,141 | 5,344 | 1,815,000 |
2023/07/31 | 5,400 | 5,507 | 5,120 | 5,225 | 3,696,000 |
2023/07/28 | 5,327 | 5,393 | 5,236 | 5,387 | 6,502,900 |
2023/07/27 | 5,305 | 5,362 | 5,282 | 5,351 | 1,607,500 |
2023/07/26 | 5,545 | 5,559 | 5,324 | 5,335 | 3,435,300 |
2023/07/25 | 5,285 | 5,290 | 5,198 | 5,245 | 1,033,500 |
2023/07/24 | 5,300 | 5,302 | 5,249 | 5,276 | 789,600 |
2023/07/21 | 5,249 | 5,278 | 5,204 | 5,250 | 1,057,000 |
2023/07/20 | 5,265 | 5,277 | 5,185 | 5,190 | 1,109,800 |
2023/07/19 | 5,228 | 5,259 | 5,204 | 5,254 | 1,057,800 |
2023/07/18 | 5,134 | 5,192 | 5,126 | 5,188 | 1,028,600 |
2023/07/14 | 5,077 | 5,140 | 5,061 | 5,097 | 1,378,500 |
2023/07/13 | 5,112 | 5,157 | 5,108 | 5,124 | 848,600 |
2023/07/12 | 5,200 | 5,201 | 5,125 | 5,135 | 1,228,100 |
2023/07/11 | 5,224 | 5,259 | 5,169 | 5,174 | 1,390,400 |
2023/07/10 | 5,178 | 5,224 | 5,166 | 5,181 | 1,636,200 |