！決算発表予定日 2024/04/30
4578東証P貸借
業種 医薬品
大塚ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,510 (24/03/22) | 4,555 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,510 (24/03/22) | 5,030 (24/02/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,245 | 6,393 | 6,218 | 6,370 | +98 | +1.6 | 919,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,358 | 6,378 | 6,260 | 6,272 | -86 | -1.4 | 871,000 |
| 4/24 | 6,359 | 6,383 | 6,307 | 6,358 | +18 | +0.3 | 971,800 |
| 4/23 | 6,342 | 6,408 | 6,324 | 6,340 | +18 | +0.3 | 653,300 |
| 4/22 | 6,286 | 6,347 | 6,221 | 6,322 | +136 | +2.2 | 706,700 |
| 4/19 | 6,160 | 6,210 | 6,066 | 6,186 | -8 | -0.1 | 1,008,800 |
| 4/18 | 6,239 | 6,292 | 6,186 | 6,194 | -67 | -1.1 | 777,700 |
| 4/17 | 6,301 | 6,329 | 6,256 | 6,261 | -75 | -1.2 | 643,400 |
| 4/16 | 6,301 | 6,360 | 6,257 | 6,336 | -10 | -0.2 | 921,200 |
| 4/15 | 6,300 | 6,391 | 6,270 | 6,346 | -40 | -0.6 | 688,400 |
| 4/12 | 6,392 | 6,415 | 6,311 | 6,386 | +81 | +1.3 | 1,036,400 |
| 4/11 | 6,250 | 6,314 | 6,205 | 6,305 | -23 | -0.4 | 961,900 |
| 4/10 | 6,363 | 6,386 | 6,304 | 6,328 | +65 | +1.0 | 837,600 |
| 4/9 | 6,250 | 6,282 | 6,204 | 6,263 | -6 | -0.1 | 615,100 |
| 4/8 | 6,230 | 6,306 | 6,224 | 6,269 | +51 | +0.8 | 834,800 |
| 4/5 | 6,220 | 6,245 | 6,137 | 6,218 | -98 | -1.6 | 1,335,900 |
| 4/4 | 6,350 | 6,398 | 6,294 | 6,316 | -33 | -0.5 | 1,109,200 |
| 4/3 | 6,369 | 6,408 | 6,283 | 6,349 | -21 | -0.3 | 1,358,300 |
| 4/2 | 6,368 | 6,430 | 6,329 | 6,370 | +37 | +0.6 | 1,181,300 |
| 4/1 | 6,324 | 6,373 | 6,275 | 6,333 | +23 | +0.4 | 557,500 |
| 3/29 | 6,315 | 6,329 | 6,248 | 6,310 | +39 | +0.6 | 1,107,900 |
| 3/28 | 6,379 | 6,414 | 6,251 | 6,271 | -111 | -1.7 | 1,106,800 |
| 3/27 | 6,300 | 6,418 | 6,290 | 6,382 | +93 | +1.5 | 1,197,500 |
| 3/26 | 6,262 | 6,312 | 6,212 | 6,289 | -29 | -0.5 | 764,300 |
| 3/25 | 6,480 | 6,480 | 6,310 | 6,318 | -150 | -2.3 | 873,200 |
| 3/22 | 6,431 | 6,510 | 6,429 | 6,468 | +60 | +0.9 | 1,116,000 |
| 3/21 | 6,407 | 6,431 | 6,352 | 6,408 | +82 | +1.3 | 1,146,200 |
| 3/19 | 6,280 | 6,326 | 6,192 | 6,326 | +2 | +0.0 | 1,278,500 |
| 3/18 | 6,150 | 6,360 | 6,149 | 6,324 | +264 | +4.4 | 1,199,800 |
| 3/15 | 6,030 | 6,113 | 6,010 | 6,060 | +63 | +1.1 | 1,209,200 |
| 3/14 | 5,994 | 6,052 | 5,960 | 5,997 | -9 | -0.2 | 1,113,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて