！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) | 4,429 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,510 (24/03/22) | 5,030 (24/02/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,300 | 6,391 | 6,066 | 6,186 | -200 | -3.1 | 5,048,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 6,230 | 6,415 | 6,204 | 6,386 | +168 | +2.7 | 4,285,800 |
| 4/5 | 6,324 | 6,430 | 6,137 | 6,218 | -92 | -1.5 | 5,542,200 |
| 3/29 | 6,480 | 6,480 | 6,212 | 6,310 | -158 | -2.4 | 5,049,700 |
| 3/22 | 6,150 | 6,510 | 6,149 | 6,468 | +408 | +6.7 | 4,740,500 |
| 3/15 | 6,016 | 6,113 | 5,855 | 6,060 | -18 | -0.3 | 5,467,500 |
| 3/8 | 6,006 | 6,120 | 5,927 | 6,078 | +24 | +0.4 | 5,708,600 |
| 3/1 | 5,683 | 6,173 | 5,683 | 6,054 | +416 | +7.4 | 6,957,500 |
| 2/22 | 5,574 | 5,678 | 5,495 | 5,638 | +36 | +0.6 | 3,657,000 |
| 2/16 | 5,044 | 5,661 | 5,030 | 5,602 | -42 | -0.7 | 10,838,100 |
| 2/9 | 5,695 | 5,777 | 5,577 | 5,644 | -44 | -0.8 | 4,743,000 |
| 2/2 | 5,805 | 5,868 | 5,685 | 5,688 | -97 | -1.7 | 3,795,500 |
| 1/26 | 5,836 | 5,974 | 5,747 | 5,785 | -5 | -0.1 | 3,377,600 |
| 1/19 | 5,803 | 5,915 | 5,738 | 5,790 | -44 | -0.8 | 4,144,700 |
| 1/12 | 5,634 | 5,977 | 5,603 | 5,834 | +247 | +4.4 | 5,283,000 |
| 1/5 | 5,373 | 5,612 | 5,309 | 5,587 | +298 | +5.6 | 2,240,400 |
| 12/29 | 5,417 | 5,464 | 5,244 | 5,289 | -28 | -0.5 | 4,886,200 |
| 12/22 | 5,184 | 5,332 | 5,118 | 5,317 | +87 | +1.7 | 5,063,100 |
| 12/15 | 5,653 | 5,838 | 5,217 | 5,230 | -353 | -6.3 | 6,247,000 |
| 12/8 | 5,675 | 5,779 | 5,559 | 5,583 | -141 | -2.5 | 4,771,400 |
| 12/1 | 5,710 | 5,745 | 5,540 | 5,724 | +54 | +1.0 | 7,804,300 |
| 11/24 | 5,527 | 5,710 | 5,409 | 5,670 | +124 | +2.2 | 3,538,400 |
| 11/17 | 5,497 | 5,617 | 5,439 | 5,546 | +115 | +2.1 | 5,819,600 |
| 11/10 | 5,500 | 5,523 | 5,292 | 5,431 | +18 | +0.3 | 4,775,600 |
| 11/2 | 4,930 | 5,419 | 4,857 | 5,413 | +420 | +8.4 | 5,913,300 |
| 10/27 | 4,993 | 5,040 | 4,882 | 4,993 | +13 | +0.3 | 4,769,500 |
| 10/20 | 5,150 | 5,175 | 4,965 | 4,980 | -209 | -4.0 | 4,159,600 |
| 10/13 | 5,108 | 5,296 | 5,099 | 5,189 | +81 | +1.6 | 4,070,200 |
| 10/6 | 5,326 | 5,361 | 5,026 | 5,108 | -205 | -3.9 | 4,685,900 |
| 9/29 | 5,375 | 5,427 | 5,274 | 5,313 | -22 | -0.4 | 6,042,900 |
| 9/22 | 5,535 | 5,647 | 5,313 | 5,335 | -211 | -3.8 | 4,128,200 |
▶︎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