！決算発表予定日 2024/04/30
4768東証P貸借
業種 情報・通信業
大塚商会 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 |
|---|---|
| 3,437.0 (24/03/21) | 2,425.0 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,437.0 (24/03/21) | 2,835.0 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,099.0 | 3,127.0 | 3,046.0 | 3,105.0 | +5.0 | +0.2 | 1,152,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,100.0 | 3,151.0 | 3,091.0 | 3,100.0 | -45.0 | -1.4 | 1,382,000 |
| 4/24 | 3,167.0 | 3,177.0 | 3,145.0 | 3,145.0 | +3.0 | +0.1 | 1,410,300 |
| 4/23 | 3,153.0 | 3,162.0 | 3,099.0 | 3,142.0 | -10.0 | -0.3 | 1,329,600 |
| 4/22 | 3,121.0 | 3,170.0 | 3,121.0 | 3,152.0 | +49.0 | +1.6 | 1,391,700 |
| 4/19 | 3,116.0 | 3,137.0 | 3,061.0 | 3,103.0 | -23.0 | -0.7 | 1,596,900 |
| 4/18 | 3,138.0 | 3,171.0 | 3,113.0 | 3,126.0 | -16.0 | -0.5 | 1,084,100 |
| 4/17 | 3,156.0 | 3,185.0 | 3,133.0 | 3,142.0 | +3.0 | +0.1 | 1,301,200 |
| 4/16 | 3,090.0 | 3,171.0 | 3,086.0 | 3,139.0 | -8.0 | -0.3 | 1,194,200 |
| 4/15 | 3,171.0 | 3,178.0 | 3,146.0 | 3,147.0 | -69.0 | -2.2 | 663,600 |
| 4/12 | 3,191.0 | 3,238.0 | 3,190.0 | 3,216.0 | +56.0 | +1.8 | 795,800 |
| 4/11 | 3,156.0 | 3,179.0 | 3,149.0 | 3,160.0 | -31.0 | -1.0 | 604,200 |
| 4/10 | 3,230.0 | 3,241.0 | 3,185.0 | 3,191.0 | -9.0 | -0.3 | 648,500 |
| 4/9 | 3,177.0 | 3,211.0 | 3,160.0 | 3,200.0 | +22.0 | +0.7 | 614,400 |
| 4/8 | 3,165.0 | 3,190.0 | 3,146.0 | 3,178.0 | +27.0 | +0.9 | 1,026,100 |
| 4/5 | 3,144.0 | 3,224.0 | 3,119.0 | 3,151.0 | -2.0 | -0.1 | 1,240,100 |
| 4/4 | 3,177.0 | 3,197.0 | 3,151.0 | 3,153.0 | +31.0 | +1.0 | 1,093,600 |
| 4/3 | 3,114.0 | 3,144.0 | 3,081.0 | 3,122.0 | -15.0 | -0.5 | 1,156,400 |
| 4/2 | 3,123.0 | 3,161.0 | 3,095.0 | 3,137.0 | -11.0 | -0.4 | 1,180,400 |
| 4/1 | 3,194.0 | 3,195.0 | 3,130.0 | 3,148.0 | -49.0 | -1.5 | 895,400 |
| 3/29 | 3,206.0 | 3,227.0 | 3,159.0 | 3,197.0 | -4.0 | -0.1 | 1,053,600 |
| 3/28 | 3,250.0 | 3,280.0 | 3,177.0 | 3,201.0 | -93.5 | -2.8 | 1,074,700 |
| 3/27 | 3,308.0 | 3,336.0 | 3,282.0 | 3,294.5 | +8.5 | +0.3 | 696,200 |
| 3/26 | 3,314.0 | 3,335.5 | 3,267.5 | 3,286.0 | -14.5 | -0.4 | 1,052,000 |
| 3/25 | 3,370.0 | 3,370.0 | 3,292.0 | 3,300.5 | -89.5 | -2.6 | 715,600 |
| 3/22 | 3,375.5 | 3,413.5 | 3,370.0 | 3,390.0 | +14.5 | +0.4 | 601,200 |
| 3/21 | 3,437.0 | 3,437.0 | 3,375.0 | 3,375.5 | +3.5 | +0.1 | 616,600 |
| 3/19 | 3,330.5 | 3,386.0 | 3,322.0 | 3,372.0 | +2.5 | +0.1 | 817,200 |
| 3/18 | 3,272.0 | 3,379.0 | 3,272.0 | 3,369.5 | +96.0 | +2.9 | 775,800 |
| 3/15 | 3,250.0 | 3,278.0 | 3,248.5 | 3,273.5 | +4.0 | +0.1 | 950,000 |
| 3/14 | 3,215.0 | 3,275.0 | 3,213.5 | 3,269.5 | +21.0 | +0.7 | 703,400 |
▶︎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