！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/13 | 5,044 | 5,359 | 5,030 | 5,359 | -285 | -5.1 | 3,274,800 |
| 2/9 | 5,646 | 5,777 | 5,623 | 5,644 | -14 | -0.3 | 1,397,900 |
| 2/8 | 5,621 | 5,689 | 5,577 | 5,658 | +28 | +0.5 | 1,045,900 |
| 2/7 | 5,635 | 5,707 | 5,583 | 5,630 | -46 | -0.8 | 850,100 |
| 2/6 | 5,694 | 5,745 | 5,642 | 5,676 | -65 | -1.1 | 870,900 |
| 2/5 | 5,695 | 5,764 | 5,689 | 5,741 | +53 | +0.9 | 578,200 |
| 2/2 | 5,761 | 5,779 | 5,685 | 5,688 | -49 | -0.9 | 703,200 |
| 2/1 | 5,801 | 5,815 | 5,733 | 5,737 | -87 | -1.5 | 591,400 |
| 1/31 | 5,699 | 5,824 | 5,690 | 5,824 | +49 | +0.9 | 916,100 |
| 1/30 | 5,855 | 5,855 | 5,757 | 5,775 | -65 | -1.1 | 854,300 |
▶︎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