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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,085.0 | 1,120.0 | 985.0 | 1,022.5 | -67.5 | -6.2 | 35,568,400 |
| 14/09 | 1,106.2 | 1,141.2 | 1,076.2 | 1,090.0 | -12.5 | -1.1 | 23,915,600 |
| 14/08 | 1,172.5 | 1,223.7 | 1,081.2 | 1,102.5 | -75.0 | -6.4 | 30,488,800 |
| 14/07 | 1,237.5 | 1,262.5 | 1,145.0 | 1,177.5 | -50.0 | -4.1 | 28,432,400 |
| 14/06 | 1,158.3 | 1,270.8 | 1,147.4 | 1,227.5 | +66.7 | +5.8 | 28,717,429 |
| 14/05 | 991.6 | 1,167.4 | 987.4 | 1,160.8 | +153.4 | +15.2 | 30,158,701 |
| 14/04 | 1,127.4 | 1,140.8 | 987.4 | 1,007.4 | -115.9 | -10.3 | 32,447,124 |
| 14/03 | 1,083.3 | 1,125.8 | 1,042.4 | 1,123.3 | +34.2 | +3.1 | 31,695,916 |
| 14/02 | 999.9 | 1,139.9 | 997.4 | 1,089.1 | +71.7 | +7.1 | 40,015,600 |
| 14/01 | 1,103.3 | 1,116.6 | 929.1 | 1,017.4 | -100.0 | -9.0 | 44,675,246 |
| 13/12 | 1,094.1 | 1,117.4 | 1,001.6 | 1,117.4 | +26.6 | +2.4 | 20,939,009 |
| 13/11 | 1,064.9 | 1,124.1 | 995.8 | 1,090.8 | +30.0 | +2.8 | 32,009,120 |
| 13/10 | 1,039.9 | 1,121.6 | 1,022.4 | 1,060.8 | +17.5 | +1.7 | 26,321,063 |
| 13/09 | 985.8 | 1,074.9 | 979.9 | 1,043.3 | +55.9 | +5.7 | 13,521,735 |
| 13/08 | 933.3 | 1,059.9 | 913.3 | 987.4 | +64.1 | +6.9 | 29,660,696 |
| 13/07 | 914.1 | 1,026.6 | 892.4 | 923.3 | +5.0 | +0.5 | 35,319,953 |
| 13/06 | 783.3 | 925.8 | 753.3 | 918.3 | +135.9 | +17.4 | 37,237,572 |
| 13/05 | 841.6 | 883.3 | 771.6 | 782.4 | -56.7 | -6.8 | 39,073,590 |
| 13/04 | 834.9 | 897.4 | 801.6 | 839.1 | -11.7 | -1.4 | 46,040,860 |
| 13/03 | 786.6 | 889.9 | 776.6 | 850.8 | +66.7 | +8.5 | 30,762,307 |
| 13/02 | 620.8 | 785.8 | 619.9 | 784.1 | +160.0 | +25.6 | 37,515,975 |
| 13/01 | 555.8 | 644.9 | 549.1 | 624.1 | +80.8 | +14.9 | 23,449,434 |
| 12/12 | 547.4 | 575.8 | 537.4 | 543.3 | -1.6 | -0.3 | 19,189,392 |
| 12/11 | 546.6 | 555.8 | 511.6 | 544.9 | +2.5 | +0.5 | 25,112,651 |
| 12/10 | 581.6 | 581.6 | 536.6 | 542.4 | -40.9 | -7.0 | 22,499,025 |
| 12/09 | 572.4 | 587.4 | 543.3 | 583.3 | +8.4 | +1.5 | 21,557,015 |
| 12/08 | 574.9 | 609.9 | 568.3 | 574.9 | 0 | 0.0 | 30,745,507 |
| 12/07 | 574.1 | 590.8 | 555.8 | 574.9 | +9.1 | +1.6 | 21,159,811 |
| 12/06 | 513.3 | 569.1 | 501.6 | 565.8 | +46.7 | +9.0 | 18,764,587 |
| 12/05 | 544.1 | 574.1 | 505.8 | 519.1 | -16.7 | -3.1 | 24,995,050 |
▶︎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
