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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,789.0 (24/11/25) | 2,835.0 (24/01/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,789.0 (24/11/25) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,540.0 | 3,789.0 | 3,476.0 | 3,714.0 | +278.0 | +8.1 | 17,069,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,865.0 | 2,940.0 | 2,685.0 | 2,800.0 | -70.0 | -2.4 | 15,018,400 |
| 21/09 | 2,860.0 | 3,105.0 | 2,820.0 | 2,870.0 | +20.0 | +0.7 | 16,990,000 |
| 21/08 | 2,910.0 | 2,965.0 | 2,710.0 | 2,850.0 | +5.0 | +0.2 | 19,832,200 |
| 21/07 | 2,885.0 | 2,980.0 | 2,805.0 | 2,845.0 | -70.0 | -2.4 | 13,332,800 |
| 21/06 | 2,940.0 | 3,075.0 | 2,850.0 | 2,915.0 | -15.0 | -0.5 | 16,201,400 |
| 21/05 | 2,710.0 | 3,045.0 | 2,680.0 | 2,930.0 | +175.0 | +6.4 | 18,303,200 |
| 21/04 | 2,640.0 | 2,770.0 | 2,515.0 | 2,755.0 | +165.0 | +6.4 | 16,916,200 |
| 21/03 | 2,485.0 | 2,625.0 | 2,312.5 | 2,590.0 | +115.0 | +4.7 | 23,890,200 |
| 21/02 | 2,670.0 | 2,740.0 | 2,462.5 | 2,475.0 | -160.0 | -6.1 | 18,872,400 |
| 21/01 | 2,720.0 | 2,770.0 | 2,475.0 | 2,635.0 | -90.0 | -3.3 | 18,944,400 |
| 20/12 | 2,510.0 | 2,750.0 | 2,355.0 | 2,725.0 | +195.0 | +7.7 | 21,622,400 |
| 20/11 | 2,410.0 | 2,665.0 | 2,330.0 | 2,530.0 | +120.0 | +5.0 | 26,609,000 |
| 20/10 | 2,685.0 | 2,725.0 | 2,392.5 | 2,410.0 | -280.0 | -10.4 | 18,069,400 |
| 20/09 | 2,630.0 | 2,840.0 | 2,497.5 | 2,690.0 | +90.0 | +3.5 | 17,426,200 |
| 20/08 | 2,800.0 | 2,845.0 | 2,560.0 | 2,600.0 | -130.0 | -4.8 | 15,011,600 |
| 20/07 | 2,860.0 | 2,995.0 | 2,700.0 | 2,730.0 | -110.0 | -3.9 | 15,852,600 |
| 20/06 | 2,600.0 | 2,930.0 | 2,565.0 | 2,840.0 | +240.0 | +9.2 | 20,111,600 |
| 20/05 | 2,325.0 | 2,615.0 | 2,302.5 | 2,600.0 | +177.5 | +7.3 | 21,711,400 |
| 20/04 | 2,262.5 | 2,555.0 | 2,167.5 | 2,422.5 | +112.5 | +4.9 | 28,279,000 |
| 20/03 | 2,237.5 | 2,385.0 | 1,857.5 | 2,310.0 | +2.5 | +0.1 | 49,856,800 |
| 20/02 | 2,125.0 | 2,615.0 | 2,120.0 | 2,307.5 | +157.5 | +7.3 | 31,072,400 |
| 20/01 | 2,152.5 | 2,337.5 | 2,125.0 | 2,150.0 | -37.5 | -1.7 | 18,167,800 |
| 19/12 | 2,212.5 | 2,410.0 | 2,165.0 | 2,187.5 | -5.0 | -0.2 | 16,919,800 |
| 19/11 | 2,150.0 | 2,280.0 | 2,050.0 | 2,192.5 | -2.5 | -0.1 | 19,471,600 |
▶︎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
