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) | 4,857 (23/10/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 6,455 | 6,544 | 6,455 | 6,507 | -81 | -1.2 | 873,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/18 | 5,184 | 5,200 | 5,118 | 5,184 | -46 | -0.9 | 1,205,100 |
| 12/15 | 5,383 | 5,385 | 5,217 | 5,230 | -190 | -3.5 | 1,997,200 |
| 12/14 | 5,540 | 5,571 | 5,396 | 5,420 | -141 | -2.5 | 1,290,600 |
| 12/13 | 5,652 | 5,660 | 5,560 | 5,561 | -140 | -2.5 | 942,300 |
| 12/12 | 5,778 | 5,838 | 5,685 | 5,701 | +6 | +0.1 | 1,109,300 |
| 12/11 | 5,653 | 5,707 | 5,617 | 5,695 | +112 | +2.0 | 907,600 |
| 12/8 | 5,691 | 5,691 | 5,559 | 5,583 | -146 | -2.6 | 1,573,500 |
| 12/7 | 5,760 | 5,779 | 5,711 | 5,729 | -28 | -0.5 | 877,100 |
| 12/6 | 5,704 | 5,760 | 5,682 | 5,757 | +72 | +1.3 | 744,400 |
| 12/5 | 5,704 | 5,732 | 5,676 | 5,685 | +7 | +0.1 | 886,200 |
| 12/4 | 5,675 | 5,693 | 5,618 | 5,678 | -46 | -0.8 | 690,200 |
| 12/1 | 5,733 | 5,745 | 5,692 | 5,724 | +35 | +0.6 | 928,000 |
| 11/30 | 5,624 | 5,735 | 5,606 | 5,689 | +68 | +1.2 | 4,310,300 |
| 11/29 | 5,575 | 5,637 | 5,540 | 5,621 | -14 | -0.3 | 966,100 |
| 11/28 | 5,605 | 5,638 | 5,573 | 5,635 | +3 | +0.1 | 801,300 |
| 11/27 | 5,710 | 5,714 | 5,613 | 5,632 | -38 | -0.7 | 798,600 |
| 11/24 | 5,650 | 5,710 | 5,635 | 5,670 | +91 | +1.6 | 780,200 |
| 11/22 | 5,504 | 5,650 | 5,496 | 5,579 | +86 | +1.6 | 989,500 |
| 11/21 | 5,450 | 5,509 | 5,409 | 5,493 | +18 | +0.3 | 909,300 |
| 11/20 | 5,527 | 5,560 | 5,465 | 5,475 | -71 | -1.3 | 859,400 |
| 11/17 | 5,500 | 5,554 | 5,457 | 5,546 | +68 | +1.2 | 906,100 |
| 11/16 | 5,547 | 5,589 | 5,445 | 5,478 | -75 | -1.4 | 1,312,000 |
▶︎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