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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,162.5 | 2,202.5 | 1,975.0 | 2,195.0 | +42.5 | +2.0 | 19,037,800 |
| 19/09 | 1,977.5 | 2,180.0 | 1,920.0 | 2,152.5 | +180.0 | +9.1 | 17,835,000 |
| 19/08 | 2,117.5 | 2,190.0 | 1,855.0 | 1,972.5 | -190.0 | -8.8 | 22,931,000 |
| 19/07 | 2,202.5 | 2,282.5 | 2,087.5 | 2,162.5 | -5.0 | -0.2 | 20,072,400 |
| 19/06 | 2,092.5 | 2,282.5 | 1,997.5 | 2,167.5 | +60.0 | +2.9 | 16,490,600 |
| 19/05 | 2,290.0 | 2,290.0 | 2,002.5 | 2,107.5 | -77.5 | -3.6 | 24,912,800 |
| 19/04 | 2,092.5 | 2,285.0 | 2,035.0 | 2,185.0 | +117.5 | +5.7 | 23,332,800 |
| 19/03 | 2,037.5 | 2,095.0 | 1,912.5 | 2,067.5 | +65.0 | +3.3 | 20,774,800 |
| 19/02 | 1,727.5 | 2,145.0 | 1,727.5 | 2,002.5 | +247.5 | +14.1 | 24,832,600 |
| 19/01 | 1,465.5 | 1,760.0 | 1,454.0 | 1,755.0 | +245.0 | +16.2 | 20,114,600 |
| 18/12 | 1,935.0 | 1,972.5 | 1,391.5 | 1,510.0 | -400.0 | -20.9 | 26,696,800 |
| 18/11 | 2,015.0 | 2,082.5 | 1,802.5 | 1,910.0 | +35.0 | +1.9 | 29,715,800 |
| 18/10 | 2,112.5 | 2,155.0 | 1,745.0 | 1,875.0 | -245.0 | -11.6 | 24,894,800 |
| 18/09 | 2,002.5 | 2,152.5 | 1,947.5 | 2,120.0 | +107.5 | +5.3 | 19,350,200 |
| 18/08 | 2,177.5 | 2,237.5 | 1,780.0 | 2,012.5 | -167.5 | -7.7 | 36,984,400 |
| 18/07 | 2,167.5 | 2,225.0 | 2,035.0 | 2,180.0 | +7.5 | +0.4 | 25,663,200 |
| 18/06 | 2,212.5 | 2,345.0 | 2,162.5 | 2,172.5 | -75.0 | -3.3 | 23,814,200 |
| 18/05 | 2,275.0 | 2,307.5 | 2,157.5 | 2,247.5 | -302.5 | -11.9 | 29,247,800 |
| 18/04 | 2,630.0 | 2,655.0 | 2,412.5 | 2,550.0 | -130.0 | -4.9 | 24,131,400 |
| 18/03 | 2,482.5 | 2,725.0 | 2,457.5 | 2,680.0 | +187.5 | +7.5 | 20,870,000 |
| 18/02 | 2,300.0 | 2,555.0 | 2,180.0 | 2,492.5 | +205.0 | +9.0 | 23,352,400 |
| 18/01 | 2,190.0 | 2,415.0 | 2,180.0 | 2,287.5 | +127.5 | +5.9 | 15,565,600 |
| 17/12 | 2,115.0 | 2,230.0 | 2,035.0 | 2,160.0 | +60.0 | +2.9 | 17,473,200 |
| 17/11 | 2,000.0 | 2,192.5 | 1,972.5 | 2,100.0 | +175.0 | +9.1 | 27,824,800 |
| 17/10 | 1,807.5 | 1,930.0 | 1,767.5 | 1,925.0 | +122.5 | +6.8 | 17,587,600 |
| 17/09 | 1,822.5 | 1,822.5 | 1,660.0 | 1,802.5 | -17.5 | -1.0 | 22,893,200 |
| 17/08 | 1,820.0 | 1,830.0 | 1,705.0 | 1,820.0 | +12.5 | +0.7 | 25,587,200 |
| 17/07 | 1,742.5 | 1,887.5 | 1,687.5 | 1,807.5 | +65.0 | +3.7 | 26,191,200 |
| 17/06 | 1,722.5 | 1,812.5 | 1,622.5 | 1,742.5 | +40.0 | +2.4 | 22,462,800 |
| 17/05 | 1,557.5 | 1,752.5 | 1,557.5 | 1,702.5 | +210.0 | +14.1 | 26,542,400 |
▶︎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
