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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,510.0 | 1,547.5 | 1,467.5 | 1,492.5 | -17.5 | -1.2 | 24,057,200 |
| 17/03 | 1,432.5 | 1,537.5 | 1,422.5 | 1,510.0 | +82.5 | +5.8 | 20,766,800 |
| 17/02 | 1,432.5 | 1,545.0 | 1,420.0 | 1,427.5 | -25.0 | -1.7 | 22,274,400 |
| 17/01 | 1,370.0 | 1,457.5 | 1,330.0 | 1,452.5 | +87.5 | +6.4 | 19,201,600 |
| 16/12 | 1,400.0 | 1,435.0 | 1,302.5 | 1,365.0 | -27.5 | -2.0 | 24,105,600 |
| 16/11 | 1,385.0 | 1,405.0 | 1,237.5 | 1,392.5 | +142.5 | +11.4 | 25,934,000 |
| 16/10 | 1,197.5 | 1,310.0 | 1,192.5 | 1,250.0 | +56.3 | +4.7 | 25,169,200 |
| 16/09 | 1,096.2 | 1,225.0 | 1,085.0 | 1,193.7 | +97.5 | +8.9 | 30,946,000 |
| 16/08 | 1,295.0 | 1,325.0 | 1,031.2 | 1,096.2 | -226.3 | -17.1 | 45,264,800 |
| 16/07 | 1,200.0 | 1,325.0 | 1,191.2 | 1,322.5 | +128.8 | +10.8 | 28,232,000 |
| 16/06 | 1,292.5 | 1,295.0 | 1,123.7 | 1,193.7 | -118.8 | -9.1 | 35,287,600 |
| 16/05 | 1,332.5 | 1,400.0 | 1,252.5 | 1,312.5 | -17.5 | -1.3 | 25,530,400 |
| 16/04 | 1,497.5 | 1,517.5 | 1,317.5 | 1,330.0 | -155.0 | -10.4 | 24,184,800 |
| 16/03 | 1,385.0 | 1,525.0 | 1,325.0 | 1,485.0 | +90.0 | +6.5 | 29,698,400 |
| 16/02 | 1,515.0 | 1,632.5 | 1,240.0 | 1,395.0 | -87.5 | -5.9 | 40,844,400 |
| 16/01 | 1,480.0 | 1,567.5 | 1,380.0 | 1,482.5 | -7.5 | -0.5 | 37,030,400 |
| 15/12 | 1,542.5 | 1,597.5 | 1,407.5 | 1,490.0 | -52.5 | -3.4 | 26,858,000 |
| 15/11 | 1,467.5 | 1,582.5 | 1,385.0 | 1,542.5 | +75.0 | +5.1 | 28,103,200 |
| 15/10 | 1,500.0 | 1,575.0 | 1,392.5 | 1,467.5 | +12.5 | +0.9 | 31,966,400 |
| 15/09 | 1,607.5 | 1,615.0 | 1,385.0 | 1,455.0 | -145.0 | -9.1 | 24,569,200 |
| 15/08 | 1,642.5 | 1,812.5 | 1,500.0 | 1,600.0 | -27.5 | -1.7 | 33,282,400 |
| 15/07 | 1,437.5 | 1,672.5 | 1,422.5 | 1,627.5 | +197.5 | +13.8 | 24,747,600 |
| 15/06 | 1,502.5 | 1,597.5 | 1,400.0 | 1,430.0 | -80.0 | -5.3 | 30,715,200 |
| 15/05 | 1,370.0 | 1,555.0 | 1,362.5 | 1,510.0 | +127.5 | +9.2 | 20,844,000 |
| 15/04 | 1,272.5 | 1,410.0 | 1,260.0 | 1,382.5 | +102.5 | +8.0 | 28,559,600 |
| 15/03 | 1,195.0 | 1,347.5 | 1,181.2 | 1,280.0 | +95.0 | +8.0 | 34,716,800 |
| 15/02 | 1,010.0 | 1,198.7 | 1,005.0 | 1,185.0 | +166.3 | +16.3 | 40,228,000 |
| 15/01 | 956.2 | 1,051.2 | 903.7 | 1,018.7 | +63.7 | +6.7 | 35,443,600 |
| 14/12 | 1,022.5 | 1,036.2 | 930.0 | 955.0 | -66.2 | -6.5 | 32,985,600 |
| 14/11 | 1,075.0 | 1,075.0 | 966.2 | 1,021.2 | -1.3 | -0.1 | 42,629,600 |
▶︎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
