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
2011/12/30 2,152 2,164 2,149 2,164 480,300
2011/12/29 2,150 2,154 2,142 2,152 491,200
2011/12/28 2,147 2,156 2,140 2,147 461,400
2011/12/27 2,144 2,154 2,140 2,141 366,300
2011/12/26 2,150 2,155 2,138 2,150 507,800
2011/12/22 2,159 2,169 2,143 2,150 940,900
2011/12/21 2,149 2,155 2,138 2,155 839,100
2011/12/20 2,136 2,143 2,127 2,142 486,700
2011/12/19 2,135 2,144 2,124 2,140 675,900
2011/12/16 2,137 2,153 2,132 2,136 983,700
2011/12/15 2,144 2,153 2,139 2,145 1,211,800
2011/12/14 2,147 2,153 2,124 2,135 1,361,500
2011/12/13 2,110 2,154 2,108 2,146 1,416,700
2011/12/12 2,140 2,144 2,124 2,133 1,322,100
2011/12/09 2,113 2,131 2,107 2,125 2,116,200
2011/12/08 2,148 2,150 2,107 2,112 1,877,200
2011/12/07 2,126 2,150 2,108 2,150 1,935,400
2011/12/06 2,117 2,130 2,104 2,104 1,347,100
2011/12/05 2,110 2,125 2,108 2,123 1,038,300
2011/12/02 2,092 2,111 2,064 2,091 1,037,900
2011/12/01 2,119 2,120 2,059 2,069 906,200
2011/11/30 2,088 2,103 2,085 2,102 1,411,900
2011/11/29 2,067 2,089 2,052 2,085 946,200
2011/11/28 2,076 2,080 2,054 2,061 754,300
2011/11/25 2,061 2,082 2,055 2,064 1,076,600
2011/11/24 2,083 2,095 2,072 2,078 938,500
2011/11/22 2,105 2,119 2,072 2,101 1,155,100
2011/11/21 2,098 2,120 2,085 2,113 790,400
2011/11/18 2,100 2,121 2,099 2,109 1,413,600
2011/11/17 2,104 2,108 2,086 2,107 1,154,600
2011/11/16 2,085 2,104 2,084 2,104 785,200
2011/11/15 2,089 2,103 2,086 2,090 1,155,600
2011/11/14 2,100 2,117 2,067 2,085 1,161,000
2011/11/11 2,060 2,110 2,054 2,096 1,796,100
2011/11/10 2,030 2,059 2,024 2,059 1,147,300
2011/11/09 2,040 2,060 2,040 2,060 1,110,000
2011/11/08 2,020 2,031 2,013 2,020 895,700
2011/11/07 2,018 2,040 2,014 2,032 515,600
2011/11/04 2,036 2,042 2,012 2,014 939,700
2011/11/02 2,001 2,015 1,981 2,004 1,442,400
2011/11/01 2,023 2,034 2,012 2,019 912,700
2011/10/31 2,011 2,065 2,011 2,022 2,029,100
2011/10/28 2,048 2,075 2,006 2,020 5,044,900
2011/10/27 2,008 2,048 2,005 2,033 1,646,900
2011/10/26 2,014 2,038 1,986 2,016 1,792,100
2011/10/25 2,028 2,043 2,024 2,033 1,177,600
2011/10/24 2,035 2,067 2,029 2,038 794,800
2011/10/21 2,045 2,065 2,024 2,034 528,900
2011/10/20 2,065 2,072 2,030 2,043 615,700
2011/10/19 2,085 2,092 2,070 2,074 691,100
2011/10/18 2,061 2,090 2,056 2,061 721,000
2011/10/17 2,045 2,058 2,041 2,050 758,400
2011/10/14 2,010 2,029 2,002 2,003 988,700
2011/10/13 2,084 2,084 2,025 2,033 1,538,800
2011/10/12 2,043 2,080 2,031 2,061 1,479,900
2011/10/11 2,052 2,095 1,999 2,042 1,779,500
2011/10/07 2,126 2,142 2,101 2,102 921,500
2011/10/06 2,115 2,139 2,100 2,131 922,800
2011/10/05 2,119 2,124 2,071 2,108 1,120,800
2011/10/04 2,136 2,148 2,120 2,136 1,391,500
2011/10/03 2,108 2,141 2,095 2,137 1,333,100
2011/09/30 2,138 2,145 2,103 2,125 1,294,500
2011/09/29 2,080 2,125 2,076 2,125 1,722,700
2011/09/28 2,018 2,090 2,015 2,076 1,890,300
2011/09/27 2,011 2,029 1,996 2,027 1,080,400
2011/09/26 2,000 2,012 1,958 1,999 1,199,100
2011/09/22 1,977 1,997 1,967 1,994 893,800
2011/09/21 2,003 2,006 1,990 2,004 632,600
2011/09/20 2,001 2,008 1,988 2,003 453,100
2011/09/16 2,010 2,020 1,996 2,007 921,600
2011/09/15 2,023 2,037 1,988 1,996 949,200
2011/09/14 2,012 2,043 2,006 2,023 873,600
2011/09/13 1,979 2,004 1,965 2,000 926,600
2011/09/12 1,945 1,975 1,945 1,971 865,100
2011/09/09 1,943 1,974 1,943 1,968 1,268,500
2011/09/08 1,973 1,981 1,941 1,942 1,198,100
2011/09/07 1,988 1,992 1,955 1,972 638,200
2011/09/06 1,967 1,985 1,965 1,970 953,300
2011/09/05 1,976 1,991 1,965 1,974 312,500
2011/09/02 1,976 1,999 1,973 1,990 470,000
2011/09/01 1,999 2,019 1,989 1,997 806,400
2011/08/31 1,973 1,993 1,970 1,985 787,200
2011/08/30 2,000 2,003 1,975 1,975 941,100
2011/08/29 1,973 1,999 1,962 1,997 614,100
2011/08/26 1,980 1,989 1,968 1,978 560,600
2011/08/25 1,998 2,005 1,982 1,983 503,700
2011/08/24 2,010 2,014 1,970 1,978 642,600
2011/08/23 1,980 2,014 1,967 2,001 1,307,200
2011/08/22 1,985 1,993 1,960 1,964 781,700
2011/08/19 1,966 1,991 1,966 1,984 823,200
2011/08/18 1,994 1,999 1,985 1,994 656,700
2011/08/17 2,010 2,011 1,986 1,990 1,184,300
2011/08/16 2,020 2,031 2,003 2,011 874,100
2011/08/15 2,056 2,056 2,012 2,019 646,900
2011/08/12 2,065 2,067 2,006 2,021 1,200,100
2011/08/11 2,053 2,078 2,045 2,052 1,230,500
2011/08/10 2,085 2,106 2,056 2,084 1,000,800
2011/08/09 2,015 2,030 1,989 2,027 1,195,500
2011/08/08 2,070 2,087 2,052 2,053 758,200
2011/08/05 2,078 2,088 2,052 2,082 809,500
2011/08/04 2,131 2,142 2,111 2,119 799,100
2011/08/03 2,120 2,144 2,115 2,118 811,400
2011/08/02 2,120 2,150 2,112 2,150 644,700
2011/08/01 2,115 2,150 2,115 2,126 468,100
2011/07/29 2,135 2,143 2,120 2,126 459,100
2011/07/28 2,133 2,143 2,129 2,135 796,800
2011/07/27 2,160 2,160 2,129 2,143 659,600
2011/07/26 2,173 2,184 2,163 2,163 847,400
2011/07/25 2,170 2,184 2,162 2,172 706,800
2011/07/22 2,180 2,194 2,175 2,184 820,200
2011/07/21 2,206 2,217 2,188 2,193 1,076,200
2011/07/20 2,243 2,252 2,212 2,224 1,589,900
2011/07/19 2,223 2,246 2,222 2,242 1,217,900
2011/07/15 2,216 2,230 2,207 2,223 1,972,200
2011/07/14 2,190 2,223 2,187 2,209 1,980,100
2011/07/13 2,158 2,192 2,153 2,188 1,688,200
2011/07/12 2,138 2,159 2,136 2,159 1,139,900
2011/07/11 2,137 2,150 2,133 2,150 600,100
2011/07/08 2,145 2,150 2,128 2,143 742,200
2011/07/07 2,128 2,144 2,125 2,143 854,700
2011/07/06 2,120 2,129 2,118 2,129 659,700
2011/07/05 2,124 2,132 2,122 2,126 770,600
2011/07/04 2,130 2,136 2,120 2,133 616,200
2011/07/01 2,130 2,142 2,111 2,118 790,700
2011/06/30 2,120 2,130 2,109 2,130 1,060,100
2011/06/29 2,113 2,121 2,106 2,120 983,500
2011/06/28 2,123 2,126 2,106 2,113 549,200
2011/06/27 2,128 2,129 2,104 2,115 722,200
2011/06/24 2,119 2,130 2,107 2,127 828,500
2011/06/23 2,112 2,125 2,098 2,102 950,600
2011/06/22 2,115 2,129 2,109 2,120 924,300
2011/06/21 2,128 2,129 2,102 2,113 837,700
2011/06/20 2,115 2,131 2,104 2,127 748,700
2011/06/17 2,110 2,110 2,097 2,106 1,197,200
2011/06/16 2,114 2,116 2,100 2,103 598,000
2011/06/15 2,130 2,134 2,103 2,109 724,300
2011/06/14 2,114 2,134 2,111 2,127 1,147,600
2011/06/13 2,103 2,128 2,097 2,112 708,900
2011/06/10 2,100 2,135 2,100 2,103 1,594,500
2011/06/09 2,103 2,123 2,103 2,123 732,900
2011/06/08 2,105 2,120 2,099 2,118 1,026,100
2011/06/07 2,096 2,113 2,090 2,113 819,900
2011/06/06 2,101 2,116 2,096 2,098 745,100
2011/06/03 2,117 2,121 2,095 2,099 1,264,600
2011/06/02 2,123 2,134 2,114 2,125 905,200
2011/06/01 2,138 2,153 2,120 2,146 1,003,600
2011/05/31 2,119 2,136 2,114 2,136 1,100,600
2011/05/30 2,108 2,129 2,102 2,120 376,300
2011/05/27 2,115 2,139 2,111 2,118 567,800
2011/05/26 2,101 2,119 2,100 2,114 759,700
2011/05/25 2,135 2,135 2,107 2,115 605,600
2011/05/24 2,139 2,144 2,120 2,135 587,800
2011/05/23 2,120 2,148 2,112 2,140 984,700
2011/05/20 2,113 2,142 2,104 2,125 805,600
2011/05/19 2,117 2,128 2,095 2,101 883,300
2011/05/18 2,141 2,150 2,113 2,122 945,400
2011/05/17 2,138 2,179 2,131 2,140 1,168,100
2011/05/16 2,125 2,148 2,106 2,139 2,122,100
2011/05/13 2,197 2,197 2,106 2,124 2,656,100
2011/05/12 2,205 2,248 2,186 2,223 1,714,600
2011/05/11 2,219 2,232 2,195 2,205 1,256,700
2011/05/10 2,220 2,245 2,196 2,215 1,798,200
2011/05/09 2,200 2,219 2,195 2,213 2,525,500
2011/05/06 2,182 2,200 2,178 2,200 1,458,600
2011/05/02 2,180 2,198 2,177 2,190 1,340,200
2011/04/28 2,167 2,177 2,154 2,172 2,703,700
2011/04/27 2,126 2,180 2,124 2,180 9,686,300
2011/04/26 2,106 2,137 2,092 2,126 2,228,800
2011/04/25 2,125 2,135 2,104 2,118 1,148,000
2011/04/22 2,130 2,141 2,124 2,130 909,500
2011/04/21 2,143 2,143 2,121 2,123 1,048,800
2011/04/20 2,142 2,151 2,138 2,147 1,769,100
2011/04/19 2,137 2,150 2,125 2,140 1,418,000
2011/04/18 2,150 2,153 2,111 2,143 2,085,200
2011/04/15 2,143 2,150 2,140 2,149 2,491,900
2011/04/14 2,120 2,149 2,112 2,141 2,379,900
2011/04/13 2,130 2,137 2,117 2,126 1,799,700
2011/04/12 2,109 2,128 2,097 2,128 2,397,600
2011/04/11 2,098 2,129 2,096 2,123 3,612,600
2011/04/08 2,094 2,100 2,089 2,095 3,147,300
2011/04/07 2,089 2,095 2,074 2,087 1,950,100
2011/04/06 2,058 2,091 2,052 2,091 3,632,900
2011/04/05 2,055 2,058 2,039 2,057 2,165,300
2011/04/04 2,034 2,058 2,034 2,054 1,159,100
2011/04/01 2,050 2,058 2,045 2,048 1,940,500
2011/03/31 2,049 2,055 2,041 2,055 2,298,900
2011/03/30 2,041 2,050 2,037 2,048 1,949,200
2011/03/29 2,030 2,048 2,013 2,045 1,419,100
2011/03/28 2,039 2,046 2,025 2,045 1,117,900
2011/03/25 2,040 2,045 2,016 2,040 1,058,800
2011/03/24 2,021 2,045 2,000 2,019 1,579,600
2011/03/23 2,001 2,025 1,992 2,025 1,325,500
2011/03/22 2,009 2,025 1,993 2,000 1,408,300
2011/03/18 1,895 1,969 1,891 1,969 2,218,100
2011/03/17 1,800 1,890 1,796 1,881 2,213,600
2011/03/16 1,823 1,854 1,808 1,840 2,418,400
2011/03/15 1,870 1,900 1,737 1,824 2,919,500
2011/03/14 1,848 1,950 1,800 1,910 2,399,100
2011/03/11 2,058 2,062 2,017 2,018 2,120,500
2011/03/10 2,059 2,067 2,048 2,067 988,100
2011/03/09 2,065 2,074 2,060 2,060 1,480,300
2011/03/08 2,058 2,068 2,055 2,062 1,120,000
2011/03/07 2,055 2,067 2,049 2,062 1,395,200
2011/03/04 2,046 2,060 2,041 2,060 2,448,400
2011/03/03 2,026 2,048 2,023 2,048 1,260,800
2011/03/02 2,036 2,039 2,018 2,018 798,500
2011/03/01 2,047 2,050 2,040 2,050 1,384,500
2011/02/28 2,025 2,047 2,013 2,047 2,162,300
2011/02/25 2,020 2,030 2,020 2,025 847,800
2011/02/24 2,016 2,030 2,012 2,026 1,208,000
2011/02/23 2,007 2,036 2,007 2,026 2,162,300
2011/02/22 2,040 2,040 2,020 2,020 1,908,400
2011/02/21 2,045 2,051 2,026 2,040 3,049,700
2011/02/18 2,004 2,016 1,998 2,013 2,326,100
2011/02/17 2,016 2,016 2,000 2,003 3,088,700
2011/02/16 2,011 2,015 1,997 1,999 2,767,200
2011/02/15 2,041 2,045 2,025 2,031 1,624,000
2011/02/14 2,040 2,048 2,036 2,045 1,792,200
2011/02/10 2,031 2,039 2,025 2,028 801,200
2011/02/09 2,049 2,050 2,020 2,023 846,100
2011/02/08 2,045 2,052 2,042 2,048 1,680,300
2011/02/07 2,030 2,039 2,030 2,039 1,508,900
2011/02/04 2,000 2,033 2,000 2,026 2,139,000
2011/02/03 2,010 2,010 2,000 2,007 2,028,500
2011/02/02 2,029 2,031 2,014 2,016 1,576,200
2011/02/01 2,040 2,046 2,024 2,029 1,344,500
2011/01/31 2,020 2,038 2,005 2,037 3,638,900
2011/01/28 2,051 2,054 2,020 2,031 25,027,000
2011/01/27 2,068 2,075 2,065 2,068 4,873,200
2011/01/26 2,063 2,077 2,055 2,067 3,749,800
2011/01/25 2,067 2,077 2,051 2,063 3,522,600
2011/01/24 2,048 2,071 2,045 2,066 1,126,200
2011/01/21 2,053 2,063 2,048 2,055 1,983,100
2011/01/20 2,050 2,052 2,043 2,048 1,052,300
2011/01/19 2,058 2,063 2,052 2,060 1,517,000
2011/01/18 2,067 2,070 2,052 2,066 1,387,800
2011/01/17 2,088 2,093 2,066 2,069 2,434,700
2011/01/14 2,085 2,090 2,078 2,087 1,667,700
2011/01/13 2,094 2,097 2,080 2,085 2,639,300
2011/01/12 2,080 2,096 2,078 2,087 3,768,300
2011/01/11 2,049 2,078 2,041 2,072 2,586,900
2011/01/07 2,038 2,049 2,032 2,049 1,717,300
2011/01/06 2,056 2,065 2,055 2,059 1,619,300
2011/01/05 2,039 2,054 2,029 2,054 2,000,200
2011/01/04 2,050 2,050 2,015 2,029 1,917,700

このページの先頭へ