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 |
|---|---|
| 6,845 (24/05/01) | 4,652 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,845 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 6,377 | 6,473 | 6,356 | 6,464 | +82 | +1.3 | 1,206,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 5,805 | 5,868 | 5,805 | 5,840 | +55 | +1.0 | 730,500 |
| 1/26 | 5,794 | 5,817 | 5,752 | 5,785 | +28 | +0.5 | 813,300 |
| 1/25 | 5,773 | 5,825 | 5,747 | 5,757 | -46 | -0.8 | 601,300 |
| 1/24 | 5,839 | 5,873 | 5,786 | 5,803 | -108 | -1.8 | 738,100 |
| 1/23 | 5,876 | 5,974 | 5,871 | 5,911 | +50 | +0.9 | 720,500 |
| 1/22 | 5,836 | 5,874 | 5,816 | 5,861 | +71 | +1.2 | 504,400 |
| 1/19 | 5,828 | 5,847 | 5,738 | 5,790 | -34 | -0.6 | 933,500 |
| 1/18 | 5,836 | 5,872 | 5,787 | 5,824 | +16 | +0.3 | 923,300 |
| 1/17 | 5,816 | 5,892 | 5,787 | 5,808 | +17 | +0.3 | 893,100 |
| 1/16 | 5,864 | 5,871 | 5,774 | 5,791 | -114 | -1.9 | 770,400 |
| 1/15 | 5,803 | 5,915 | 5,790 | 5,905 | +71 | +1.2 | 624,400 |
| 1/12 | 5,960 | 5,977 | 5,819 | 5,834 | -34 | -0.6 | 1,389,900 |
| 1/11 | 5,875 | 5,883 | 5,826 | 5,868 | +93 | +1.6 | 1,278,100 |
| 1/10 | 5,707 | 5,812 | 5,679 | 5,775 | +135 | +2.4 | 1,409,200 |
| 1/9 | 5,634 | 5,677 | 5,603 | 5,640 | +53 | +1.0 | 1,205,800 |
| 1/5 | 5,546 | 5,612 | 5,546 | 5,587 | +96 | +1.8 | 1,164,800 |
| 1/4 | 5,373 | 5,491 | 5,309 | 5,491 | +202 | +3.8 | 1,075,600 |
| 12/29 | 5,284 | 5,332 | 5,244 | 5,289 | -5 | -0.1 | 1,032,600 |
| 12/28 | 5,374 | 5,401 | 5,291 | 5,294 | -142 | -2.6 | 837,500 |
| 12/27 | 5,418 | 5,460 | 5,390 | 5,436 | +21 | +0.4 | 1,390,800 |
| 12/26 | 5,441 | 5,457 | 5,390 | 5,415 | -12 | -0.2 | 778,500 |
| 12/25 | 5,417 | 5,464 | 5,415 | 5,427 | +110 | +2.1 | 846,800 |
| 12/22 | 5,255 | 5,332 | 5,255 | 5,317 | +63 | +1.2 | 846,200 |
| 12/21 | 5,260 | 5,290 | 5,212 | 5,254 | -19 | -0.4 | 1,185,500 |
| 12/20 | 5,236 | 5,310 | 5,216 | 5,273 | +67 | +1.3 | 979,200 |
| 12/19 | 5,193 | 5,236 | 5,170 | 5,206 | +22 | +0.4 | 847,100 |
▶︎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