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
6,474
円
(21:50)
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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 6,184 | 6,485 | 6,075 | 6,474 | +290 | +4.7 | 9,181,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/19 | 4,685 | 4,740 | 4,650 | 4,667 | -21 | -0.5 | 4,107,100 |
| 8/12 | 4,635 | 4,716 | 4,582 | 4,688 | +29 | +0.6 | 3,898,500 |
| 8/5 | 4,722 | 4,770 | 4,550 | 4,659 | -95 | -2.0 | 5,752,500 |
| 7/29 | 4,955 | 4,990 | 4,691 | 4,754 | -198 | -4.0 | 5,940,900 |
| 7/22 | 4,902 | 4,987 | 4,838 | 4,952 | +35 | +0.7 | 3,239,000 |
| 7/15 | 4,949 | 5,000 | 4,875 | 4,917 | +38 | +0.8 | 4,813,000 |
| 7/8 | 4,900 | 5,000 | 4,830 | 4,879 | +110 | +2.3 | 6,652,100 |
| 7/1 | 4,567 | 4,950 | 4,518 | 4,769 | +217 | +4.8 | 7,940,400 |
| 6/24 | 4,413 | 4,565 | 4,379 | 4,552 | +192 | +4.4 | 3,648,400 |
| 6/17 | 4,381 | 4,464 | 4,306 | 4,360 | -76 | -1.7 | 4,506,400 |
| 6/10 | 4,320 | 4,492 | 4,316 | 4,436 | +95 | +2.2 | 4,281,500 |
| 6/3 | 4,349 | 4,432 | 4,289 | 4,341 | +10 | +0.2 | 9,736,600 |
| 5/27 | 4,490 | 4,522 | 4,313 | 4,331 | -110 | -2.5 | 4,873,600 |
| 5/20 | 4,350 | 4,555 | 4,350 | 4,441 | +125 | +2.9 | 6,452,000 |
| 5/13 | 4,495 | 4,506 | 4,250 | 4,316 | -207 | -4.6 | 5,398,800 |
| 5/6 | 4,351 | 4,532 | 4,303 | 4,523 | +160 | +3.7 | 2,742,800 |
| 4/28 | 4,217 | 4,376 | 4,165 | 4,363 | +130 | +3.1 | 4,704,500 |
| 4/22 | 4,171 | 4,282 | 4,081 | 4,233 | +17 | +0.4 | 3,348,100 |
| 4/15 | 4,230 | 4,258 | 4,125 | 4,216 | -21 | -0.5 | 3,332,000 |
| 4/8 | 4,260 | 4,303 | 4,159 | 4,237 | +15 | +0.4 | 5,090,000 |
| 4/1 | 4,258 | 4,319 | 4,149 | 4,222 | -45 | -1.1 | 4,703,500 |
| 3/25 | 4,188 | 4,284 | 4,135 | 4,267 | +101 | +2.4 | 4,537,700 |
| 3/18 | 3,965 | 4,194 | 3,916 | 4,166 | +237 | +6.0 | 5,860,200 |
| 3/11 | 3,900 | 3,997 | 3,831 | 3,929 | -9 | -0.2 | 5,791,200 |
| 3/4 | 3,935 | 4,029 | 3,852 | 3,938 | +6 | +0.2 | 4,638,000 |
| 2/25 | 4,019 | 4,043 | 3,871 | 3,932 | -121 | -3.0 | 3,059,400 |
| 2/18 | 3,988 | 4,057 | 3,954 | 4,053 | -29 | -0.7 | 4,547,600 |
| 2/10 | 4,040 | 4,139 | 4,025 | 4,082 | +25 | +0.6 | 3,315,800 |
▶︎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