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
取引時間外
(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) | 2,515.0 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,437.0 (24/03/21) | 2,835.0 (24/01/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,991.0 | 3,022.0 | 2,870.0 | 3,022.0 | -126.0 | -4.0 | 7,609,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,194.0 | 3,241.0 | 3,046.0 | 3,148.0 | -49.0 | -1.5 | 23,457,400 |
| 24/03 | 3,290.0 | 3,437.0 | 3,159.0 | 3,197.0 | -93.0 | -2.8 | 16,820,300 |
| 24/02 | 3,081.0 | 3,312.0 | 2,968.0 | 3,290.0 | +173.0 | +5.6 | 27,792,000 |
| 24/01 | 2,876.5 | 3,138.5 | 2,835.0 | 3,117.0 | +210.5 | +7.2 | 17,829,400 |
| 23/12 | 3,017.5 | 3,139.0 | 2,847.5 | 2,906.5 | -111.0 | -3.7 | 19,075,200 |
| 23/11 | 2,980.0 | 3,063.5 | 2,799.0 | 3,017.5 | +6.0 | +0.2 | 20,227,600 |
| 23/10 | 3,174.0 | 3,180.5 | 2,869.0 | 3,011.5 | -154.5 | -4.9 | 22,414,400 |
| 23/09 | 3,238.0 | 3,299.5 | 2,985.5 | 3,166.0 | -81.5 | -2.5 | 21,373,600 |
| 23/08 | 2,935.0 | 3,263.5 | 2,839.0 | 3,247.5 | +289.0 | +9.8 | 20,075,400 |
| 23/07 | 2,800.0 | 2,964.5 | 2,721.0 | 2,958.5 | +165.0 | +5.9 | 25,157,800 |
| 23/06 | 2,640.0 | 2,898.0 | 2,630.0 | 2,793.5 | +163.5 | +6.2 | 25,545,200 |
| 23/05 | 2,472.5 | 2,690.0 | 2,460.0 | 2,630.0 | +162.5 | +6.6 | 20,553,400 |
| 23/04 | 2,362.5 | 2,467.5 | 2,207.5 | 2,467.5 | +125.0 | +5.3 | 20,125,400 |
| 23/03 | 2,297.5 | 2,400.0 | 2,235.0 | 2,342.5 | +47.5 | +2.1 | 17,351,600 |
| 23/02 | 2,157.5 | 2,400.0 | 2,135.0 | 2,295.0 | +167.5 | +7.9 | 18,862,800 |
| 23/01 | 2,075.0 | 2,160.0 | 2,017.5 | 2,127.5 | +50.0 | +2.4 | 13,528,800 |
| 22/12 | 2,305.0 | 2,317.5 | 2,045.0 | 2,077.5 | -207.5 | -9.1 | 17,612,400 |
| 22/11 | 2,325.0 | 2,397.5 | 2,142.5 | 2,285.0 | -62.5 | -2.7 | 17,543,600 |
| 22/10 | 2,245.0 | 2,415.0 | 2,210.0 | 2,347.5 | +85.0 | +3.8 | 18,215,000 |
| 22/09 | 2,230.0 | 2,390.0 | 2,175.0 | 2,262.5 | -2.5 | -0.1 | 20,515,400 |
| 22/08 | 2,065.0 | 2,462.5 | 2,040.0 | 2,265.0 | +197.5 | +9.6 | 25,529,200 |
| 22/07 | 2,037.5 | 2,130.0 | 1,950.0 | 2,067.5 | +55.0 | +2.7 | 23,906,000 |
| 22/06 | 2,072.5 | 2,100.0 | 1,857.5 | 2,012.5 | -30.0 | -1.5 | 24,318,800 |
| 22/05 | 2,137.5 | 2,257.5 | 1,845.0 | 2,042.5 | -95.0 | -4.4 | 36,588,000 |
| 22/04 | 2,170.0 | 2,252.5 | 2,002.5 | 2,137.5 | -35.0 | -1.6 | 19,178,800 |
| 22/03 | 2,235.0 | 2,280.0 | 2,007.5 | 2,172.5 | -45.0 | -2.0 | 26,002,600 |
| 22/02 | 2,382.5 | 2,402.5 | 2,005.0 | 2,217.5 | -95.0 | -4.1 | 23,960,200 |
| 22/01 | 2,775.0 | 2,790.0 | 2,255.0 | 2,312.5 | -432.5 | -15.8 | 17,641,400 |
| 21/12 | 2,605.0 | 2,815.0 | 2,585.0 | 2,745.0 | +150.0 | +5.8 | 18,485,800 |
| 21/11 | 2,700.0 | 2,805.0 | 2,550.0 | 2,595.0 | -205.0 | -7.3 | 25,473,400 |
▶︎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