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
2013/12/30 3,040 3,055 3,010 3,040 1,790,700
2013/12/27 2,953 3,010 2,936 3,010 2,050,900
2013/12/26 2,873 2,938 2,853 2,937 1,461,900
2013/12/25 2,879 2,880 2,829 2,849 2,558,100
2013/12/24 2,891 2,900 2,876 2,884 2,850,100
2013/12/20 2,929 2,935 2,886 2,897 2,097,900
2013/12/19 2,899 2,932 2,889 2,929 3,907,900
2013/12/18 2,850 2,899 2,841 2,899 3,029,400
2013/12/17 2,870 2,886 2,835 2,852 2,089,500
2013/12/16 2,875 2,903 2,864 2,870 2,367,600
2013/12/13 2,935 2,940 2,902 2,903 2,606,700
2013/12/12 2,948 2,950 2,920 2,943 1,862,000
2013/12/11 2,950 2,959 2,934 2,952 2,520,500
2013/12/10 2,950 2,957 2,932 2,942 1,580,000
2013/12/09 2,947 2,967 2,929 2,947 1,843,500
2013/12/06 2,926 2,946 2,912 2,937 1,285,700
2013/12/05 2,930 2,964 2,928 2,944 1,602,800
2013/12/04 2,960 2,969 2,917 2,922 1,749,400
2013/12/03 2,969 2,994 2,968 2,984 1,622,000
2013/12/02 3,000 3,015 2,966 2,978 2,618,400
2013/11/29 2,945 2,998 2,945 2,992 4,051,500
2013/11/28 2,916 2,929 2,905 2,923 2,198,500
2013/11/27 2,889 2,924 2,881 2,891 2,910,300
2013/11/26 2,800 2,897 2,798 2,877 5,540,200
2013/11/25 2,770 2,800 2,770 2,800 2,606,800
2013/11/22 2,769 2,794 2,762 2,776 3,107,600
2013/11/21 2,754 2,770 2,753 2,760 1,606,700
2013/11/20 2,744 2,763 2,742 2,753 1,293,000
2013/11/19 2,760 2,770 2,746 2,751 1,515,700
2013/11/18 2,759 2,767 2,746 2,752 1,710,500
2013/11/15 2,740 2,772 2,726 2,756 2,185,800
2013/11/14 2,790 2,795 2,745 2,750 2,873,200
2013/11/13 2,780 2,794 2,750 2,781 1,583,300
2013/11/12 2,767 2,789 2,731 2,789 1,236,000
2013/11/11 2,750 2,760 2,714 2,758 1,377,700
2013/11/08 2,710 2,746 2,703 2,741 992,600
2013/11/07 2,759 2,764 2,718 2,731 1,254,000
2013/11/06 2,754 2,774 2,750 2,759 1,093,700
2013/11/05 2,770 2,772 2,724 2,745 1,368,500
2013/11/01 2,799 2,799 2,738 2,744 1,455,500
2013/10/31 2,760 2,795 2,746 2,790 1,770,300
2013/10/30 2,745 2,769 2,742 2,759 1,798,300
2013/10/29 2,712 2,738 2,709 2,722 1,295,900
2013/10/28 2,710 2,722 2,700 2,720 1,057,800
2013/10/25 2,699 2,710 2,673 2,688 2,152,400
2013/10/24 2,678 2,697 2,655 2,693 1,109,900
2013/10/23 2,689 2,699 2,660 2,669 1,383,000
2013/10/22 2,690 2,692 2,666 2,689 980,200
2013/10/21 2,647 2,694 2,647 2,694 2,063,500
2013/10/18 2,645 2,664 2,635 2,651 1,784,800
2013/10/17 2,662 2,667 2,630 2,639 2,457,300
2013/10/16 2,700 2,700 2,653 2,662 2,147,100
2013/10/15 2,675 2,716 2,674 2,695 1,410,300
2013/10/11 2,730 2,750 2,675 2,687 1,828,100
2013/10/10 2,648 2,719 2,640 2,719 1,510,000
2013/10/09 2,640 2,645 2,606 2,632 1,754,100
2013/10/08 2,660 2,670 2,642 2,642 1,699,900
2013/10/07 2,742 2,750 2,678 2,682 1,600,500
2013/10/04 2,770 2,779 2,752 2,755 1,262,400
2013/10/03 2,808 2,829 2,786 2,791 1,095,700
2013/10/02 2,848 2,859 2,804 2,824 1,060,500
2013/10/01 2,836 2,870 2,823 2,837 907,900
2013/09/30 2,844 2,865 2,822 2,846 907,500
2013/09/27 2,882 2,889 2,854 2,866 993,500
2013/09/26 2,880 2,895 2,832 2,878 943,400
2013/09/25 2,920 2,926 2,882 2,917 1,384,200
2013/09/24 2,890 2,913 2,867 2,907 2,458,300
2013/09/20 2,831 2,870 2,828 2,867 1,745,500
2013/09/19 2,791 2,806 2,780 2,802 1,780,100
2013/09/18 2,770 2,798 2,761 2,771 2,379,500
2013/09/17 2,805 2,808 2,743 2,743 2,414,300
2013/09/13 2,749 2,799 2,746 2,766 3,029,200
2013/09/12 2,730 2,799 2,713 2,771 2,850,100
2013/09/11 2,945 2,947 2,871 2,873 1,992,900
2013/09/10 2,962 2,969 2,940 2,944 1,259,200
2013/09/09 2,988 2,989 2,938 2,953 1,346,200
2013/09/06 2,956 2,968 2,888 2,925 1,490,800
2013/09/05 2,985 3,000 2,923 2,950 2,704,400
2013/09/04 2,968 3,015 2,962 2,981 1,158,000
2013/09/03 2,981 3,035 2,970 2,993 1,603,800
2013/09/02 3,000 3,010 2,938 2,973 1,346,500
2013/08/30 3,100 3,105 3,015 3,045 1,533,500
2013/08/29 3,060 3,085 3,055 3,075 589,500
2013/08/28 3,095 3,105 3,025 3,055 865,300
2013/08/27 3,060 3,110 3,055 3,090 549,400
2013/08/26 3,105 3,110 3,080 3,080 638,800
2013/08/23 3,110 3,120 3,075 3,090 829,700
2013/08/22 3,045 3,100 3,025 3,060 730,000
2013/08/21 3,045 3,045 3,000 3,020 874,200
2013/08/20 3,075 3,100 3,065 3,065 868,400
2013/08/19 3,080 3,090 3,065 3,090 397,000
2013/08/16 3,060 3,105 3,055 3,090 677,600
2013/08/15 3,045 3,100 3,040 3,075 613,200
2013/08/14 3,105 3,110 3,045 3,095 830,900
2013/08/13 3,095 3,115 3,065 3,115 934,700
2013/08/12 3,030 3,070 3,000 3,040 716,600
2013/08/09 3,000 3,040 2,982 3,005 1,175,300
2013/08/08 3,080 3,145 2,888 2,944 2,814,500
2013/08/07 3,165 3,185 3,030 3,030 1,972,300
2013/08/06 3,235 3,240 3,150 3,200 1,410,300
2013/08/05 3,275 3,305 3,235 3,285 541,600
2013/08/02 3,235 3,300 3,175 3,300 1,099,500
2013/08/01 3,160 3,275 3,160 3,275 1,052,200
2013/07/31 3,260 3,285 3,160 3,165 1,257,000
2013/07/30 3,255 3,300 3,225 3,275 707,900
2013/07/29 3,315 3,335 3,255 3,255 754,700
2013/07/26 3,405 3,430 3,370 3,375 726,400
2013/07/25 3,480 3,480 3,415 3,430 879,900
2013/07/24 3,480 3,500 3,460 3,475 885,500
2013/07/23 3,450 3,490 3,440 3,485 612,700
2013/07/22 3,480 3,485 3,455 3,475 510,200
2013/07/19 3,500 3,500 3,465 3,485 1,092,500
2013/07/18 3,470 3,495 3,465 3,495 728,000
2013/07/17 3,405 3,465 3,390 3,460 761,600
2013/07/16 3,450 3,455 3,395 3,430 807,500
2013/07/12 3,440 3,475 3,430 3,470 989,900
2013/07/11 3,475 3,475 3,400 3,435 953,700
2013/07/10 3,450 3,485 3,435 3,470 1,316,800
2013/07/09 3,410 3,420 3,375 3,410 1,288,300
2013/07/08 3,350 3,370 3,315 3,320 785,500
2013/07/05 3,335 3,350 3,325 3,350 610,500
2013/07/04 3,330 3,350 3,310 3,315 775,500
2013/07/03 3,300 3,340 3,275 3,330 775,000
2013/07/02 3,275 3,290 3,245 3,290 649,300
2013/07/01 3,300 3,300 3,220 3,270 637,100
2013/06/28 3,205 3,290 3,195 3,275 1,442,300
2013/06/27 3,080 3,140 3,060 3,140 768,900
2013/06/26 3,110 3,150 3,035 3,055 730,300
2013/06/25 3,200 3,200 3,085 3,120 912,800
2013/06/24 3,200 3,220 3,150 3,170 848,600
2013/06/21 3,065 3,210 3,040 3,210 1,628,300
2013/06/20 3,200 3,200 3,120 3,120 891,500
2013/06/19 3,195 3,230 3,175 3,200 887,300
2013/06/18 3,155 3,195 3,100 3,145 1,479,600
2013/06/17 3,050 3,165 3,050 3,140 1,311,600
2013/06/14 3,015 3,095 3,015 3,025 2,176,700
2013/06/13 3,100 3,110 2,931 2,976 2,222,700
2013/06/12 3,165 3,170 3,085 3,135 1,072,000
2013/06/11 3,185 3,270 3,140 3,230 1,510,300
2013/06/10 3,040 3,185 3,040 3,180 1,377,000
2013/06/07 3,025 3,080 2,971 3,020 1,544,000
2013/06/06 3,155 3,155 3,060 3,075 1,709,200
2013/06/05 3,140 3,275 3,140 3,165 1,395,700
2013/06/04 3,175 3,190 3,100 3,150 1,452,200
2013/06/03 3,200 3,275 3,185 3,205 1,330,400
2013/05/31 3,330 3,360 3,235 3,235 1,900,800
2013/05/30 3,300 3,330 3,225 3,250 1,668,200
2013/05/29 3,370 3,385 3,285 3,295 1,129,600
2013/05/28 3,270 3,345 3,265 3,290 1,129,100
2013/05/27 3,290 3,325 3,210 3,270 1,071,700
2013/05/24 3,330 3,365 3,150 3,290 2,379,300
2013/05/23 3,540 3,560 3,315 3,355 1,741,100
2013/05/22 3,545 3,560 3,505 3,505 1,089,100
2013/05/21 3,535 3,575 3,505 3,550 882,800
2013/05/20 3,595 3,595 3,530 3,530 893,500
2013/05/17 3,555 3,610 3,540 3,595 1,379,400
2013/05/16 3,560 3,600 3,515 3,555 1,504,400
2013/05/15 3,590 3,620 3,540 3,605 1,657,500
2013/05/14 3,510 3,630 3,435 3,575 2,713,300
2013/05/13 3,525 3,535 3,475 3,510 840,200
2013/05/10 3,505 3,520 3,480 3,510 862,800
2013/05/09 3,500 3,540 3,460 3,470 800,000
2013/05/08 3,550 3,555 3,500 3,515 990,300
2013/05/07 3,485 3,540 3,480 3,500 1,149,900
2013/05/02 3,400 3,455 3,400 3,430 917,900
2013/05/01 3,490 3,495 3,390 3,395 1,249,000
2013/04/30 3,535 3,575 3,495 3,510 2,157,100
2013/04/26 3,515 3,515 3,455 3,475 1,104,300
2013/04/25 3,525 3,545 3,510 3,530 1,177,000
2013/04/24 3,425 3,500 3,420 3,500 1,017,300
2013/04/23 3,465 3,480 3,425 3,430 1,293,400
2013/04/22 3,465 3,520 3,465 3,475 1,234,100
2013/04/19 3,510 3,515 3,440 3,455 1,120,000
2013/04/18 3,515 3,540 3,500 3,515 1,022,200
2013/04/17 3,550 3,580 3,525 3,550 941,800
2013/04/16 3,525 3,575 3,505 3,545 1,317,600
2013/04/15 3,545 3,595 3,530 3,575 1,012,400
2013/04/12 3,590 3,600 3,530 3,565 1,066,000
2013/04/11 3,550 3,595 3,525 3,590 1,288,200
2013/04/10 3,495 3,525 3,465 3,520 1,201,800
2013/04/09 3,475 3,500 3,455 3,500 978,300
2013/04/08 3,500 3,575 3,405 3,500 1,795,800
2013/04/05 3,360 3,500 3,355 3,490 3,179,900
2013/04/04 3,260 3,360 3,190 3,360 1,860,800
2013/04/03 3,200 3,260 3,175 3,260 1,030,900
2013/04/02 3,165 3,230 3,130 3,190 1,387,200
2013/04/01 3,300 3,300 3,170 3,175 1,143,900
2013/03/29 3,280 3,300 3,250 3,300 1,426,800
2013/03/28 3,240 3,265 3,210 3,265 922,300
2013/03/27 3,235 3,265 3,220 3,260 1,280,800
2013/03/26 3,205 3,270 3,205 3,265 1,182,100
2013/03/25 3,250 3,265 3,190 3,210 1,160,700
2013/03/22 3,195 3,225 3,180 3,190 1,233,100
2013/03/21 3,215 3,230 3,190 3,200 956,700
2013/03/19 3,185 3,225 3,185 3,205 855,000
2013/03/18 3,185 3,230 3,155 3,155 699,100
2013/03/15 3,225 3,270 3,210 3,210 1,694,700
2013/03/14 3,195 3,215 3,135 3,195 1,162,000
2013/03/13 3,255 3,275 3,225 3,235 817,900
2013/03/12 3,220 3,320 3,215 3,280 1,550,300
2013/03/11 3,180 3,200 3,150 3,190 793,900
2013/03/08 3,160 3,180 3,135 3,175 1,751,900
2013/03/07 3,100 3,175 3,080 3,175 1,697,600
2013/03/06 3,095 3,100 3,060 3,100 674,900
2013/03/05 3,060 3,090 3,030 3,045 1,104,100
2013/03/04 3,000 3,080 3,000 3,035 1,550,100
2013/03/01 2,985 3,015 2,977 3,010 2,350,400
2013/02/28 2,925 2,977 2,921 2,968 1,652,800
2013/02/27 2,935 2,955 2,881 2,881 1,354,800
2013/02/26 2,930 2,967 2,921 2,940 1,461,100
2013/02/25 2,994 2,997 2,950 2,950 1,640,100
2013/02/22 2,959 2,985 2,930 2,979 2,425,600
2013/02/21 2,969 2,975 2,941 2,952 1,024,500
2013/02/20 2,949 2,970 2,938 2,963 1,301,400
2013/02/19 2,928 2,958 2,925 2,929 1,228,700
2013/02/18 2,910 2,942 2,910 2,929 867,100
2013/02/15 2,964 2,964 2,904 2,913 1,403,100
2013/02/14 2,989 2,994 2,957 2,965 1,077,200
2013/02/13 2,961 3,000 2,934 2,956 1,358,500
2013/02/12 2,930 2,998 2,901 2,966 1,469,900
2013/02/08 2,939 2,962 2,896 2,911 1,478,900
2013/02/07 2,975 2,988 2,948 2,970 1,250,000
2013/02/06 2,948 2,999 2,938 2,987 1,101,700
2013/02/05 2,892 2,946 2,891 2,922 1,198,900
2013/02/04 2,935 2,939 2,908 2,918 816,800
2013/02/01 2,900 2,941 2,895 2,918 926,500
2013/01/31 2,953 2,968 2,918 2,948 1,466,100
2013/01/30 2,950 2,950 2,902 2,931 1,410,600
2013/01/29 2,868 3,005 2,859 2,961 2,963,600
2013/01/28 2,862 2,903 2,823 2,824 1,263,000
2013/01/25 2,788 2,877 2,783 2,870 1,867,800
2013/01/24 2,728 2,774 2,722 2,774 1,685,700
2013/01/23 2,681 2,745 2,669 2,718 1,278,100
2013/01/22 2,712 2,737 2,693 2,720 982,700
2013/01/21 2,713 2,747 2,709 2,716 833,600
2013/01/18 2,712 2,756 2,700 2,749 1,299,500
2013/01/17 2,695 2,715 2,676 2,700 2,094,600
2013/01/16 2,640 2,708 2,635 2,695 2,126,800
2013/01/15 2,628 2,708 2,626 2,708 2,176,400
2013/01/11 2,590 2,609 2,577 2,604 1,147,200
2013/01/10 2,534 2,575 2,534 2,573 1,572,200
2013/01/09 2,520 2,550 2,517 2,542 2,365,400
2013/01/08 2,490 2,519 2,478 2,519 2,857,700
2013/01/07 2,478 2,500 2,475 2,482 1,229,900
2013/01/04 2,455 2,478 2,454 2,478 1,719,200

このページの先頭へ