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) | 4,185 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
6,510 (24/03/22) | 3,827 (23/03/03) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 6,315 | 6,329 | 6,248 | 6,310 | +39 | +0.6 | 1,107,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 5,995 | 6,008 | 5,938 | 6,006 | +24 | +0.4 | 988,300 |
3/12 | 6,000 | 6,006 | 5,895 | 5,982 | +25 | +0.4 | 996,200 |
3/11 | 6,016 | 6,023 | 5,855 | 5,957 | -121 | -2.0 | 1,160,200 |
3/8 | 6,000 | 6,078 | 5,927 | 6,078 | +78 | +1.3 | 1,667,900 |
3/7 | 6,019 | 6,074 | 5,972 | 6,000 | -26 | -0.4 | 1,053,600 |
3/6 | 6,089 | 6,120 | 6,019 | 6,026 | -53 | -0.9 | 1,117,800 |
3/5 | 6,004 | 6,088 | 6,001 | 6,079 | +34 | +0.6 | 888,900 |
3/4 | 6,006 | 6,093 | 6,004 | 6,045 | -9 | -0.2 | 980,400 |
3/1 | 6,059 | 6,096 | 6,011 | 6,054 | -28 | -0.5 | 756,800 |
2/29 | 6,147 | 6,169 | 6,055 | 6,082 | -70 | -1.1 | 1,335,900 |
2/28 | 6,088 | 6,173 | 6,063 | 6,152 | +78 | +1.3 | 1,356,600 |
2/27 | 5,840 | 6,087 | 5,840 | 6,074 | +302 | +5.2 | 2,271,000 |
2/26 | 5,683 | 5,814 | 5,683 | 5,772 | +134 | +2.4 | 1,237,200 |
2/22 | 5,584 | 5,678 | 5,580 | 5,638 | +42 | +0.8 | 995,400 |
2/21 | 5,559 | 5,623 | 5,542 | 5,596 | +37 | +0.7 | 993,400 |
2/20 | 5,527 | 5,625 | 5,506 | 5,559 | +47 | +0.9 | 862,000 |
2/19 | 5,574 | 5,624 | 5,495 | 5,512 | -90 | -1.6 | 806,200 |
2/16 | 5,482 | 5,661 | 5,482 | 5,602 | +174 | +3.2 | 1,735,600 |
2/15 | 5,440 | 5,506 | 5,338 | 5,428 | -6 | -0.1 | 2,480,200 |
2/14 | 5,410 | 5,614 | 5,261 | 5,434 | +75 | +1.4 | 3,347,500 |
▶︎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