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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 6,536 | 6,708 | 6,455 | 6,507 | -79 | -1.2 | 5,399,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 4,002 | 4,017 | 3,891 | 3,991 | -52 | -1.3 | 9,041,300 |
| 3/10 | 3,979 | 4,090 | 3,928 | 4,043 | +100 | +2.5 | 15,492,600 |
| 3/3 | 4,137 | 4,155 | 3,827 | 3,943 | -202 | -4.9 | 14,584,100 |
| 2/24 | 4,209 | 4,219 | 4,067 | 4,145 | -30 | -0.7 | 4,797,300 |
| 2/17 | 4,121 | 4,294 | 4,090 | 4,175 | +38 | +0.9 | 5,909,900 |
| 2/10 | 4,130 | 4,178 | 4,080 | 4,137 | +50 | +1.2 | 3,883,400 |
| 2/3 | 4,159 | 4,200 | 4,084 | 4,087 | -95 | -2.3 | 3,587,500 |
| 1/27 | 4,184 | 4,257 | 4,154 | 4,182 | +24 | +0.6 | 4,057,900 |
| 1/20 | 4,015 | 4,177 | 4,011 | 4,158 | +101 | +2.5 | 4,833,100 |
| 1/13 | 4,084 | 4,104 | 4,023 | 4,057 | -46 | -1.1 | 4,306,000 |
| 1/6 | 4,251 | 4,257 | 4,089 | 4,103 | -202 | -4.7 | 2,656,100 |
| 12/30 | 4,420 | 4,439 | 4,292 | 4,305 | -107 | -2.4 | 3,511,100 |
| 12/23 | 4,504 | 4,538 | 4,366 | 4,412 | -121 | -2.7 | 4,126,900 |
| 12/16 | 4,528 | 4,645 | 4,515 | 4,533 | -43 | -0.9 | 4,396,900 |
| 12/9 | 4,548 | 4,601 | 4,467 | 4,576 | +45 | +1.0 | 4,827,200 |
| 12/2 | 4,724 | 4,745 | 4,518 | 4,531 | -193 | -4.1 | 7,406,900 |
| 11/25 | 4,622 | 4,799 | 4,620 | 4,724 | +125 | +2.7 | 3,750,500 |
| 11/18 | 4,556 | 4,600 | 4,495 | 4,599 | +17 | +0.4 | 3,473,500 |
| 11/11 | 4,602 | 4,643 | 4,506 | 4,582 | -20 | -0.4 | 5,114,200 |
| 11/4 | 4,738 | 4,788 | 4,577 | 4,602 | -82 | -1.8 | 5,425,400 |
| 10/28 | 4,648 | 4,725 | 4,543 | 4,684 | +83 | +1.8 | 7,617,100 |
| 10/21 | 4,680 | 4,746 | 4,601 | 4,601 | -106 | -2.3 | 4,324,100 |
| 10/14 | 4,614 | 4,735 | 4,561 | 4,707 | +51 | +1.1 | 4,077,300 |
| 10/7 | 4,574 | 4,727 | 4,521 | 4,656 | +72 | +1.6 | 4,834,600 |
| 9/30 | 4,421 | 4,640 | 4,398 | 4,584 | +114 | +2.6 | 6,698,800 |
| 9/22 | 4,532 | 4,559 | 4,410 | 4,470 | -60 | -1.3 | 2,807,000 |
| 9/16 | 4,661 | 4,669 | 4,492 | 4,530 | -124 | -2.7 | 3,790,100 |
| 9/9 | 4,466 | 4,679 | 4,440 | 4,654 | +118 | +2.6 | 4,953,000 |
| 9/2 | 4,531 | 4,586 | 4,502 | 4,536 | -65 | -1.4 | 4,274,900 |
| 8/26 | 4,709 | 4,753 | 4,557 | 4,601 | -66 | -1.4 | 3,583,400 |
▶︎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