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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 559.9 | 560.8 | 507.4 | 535.8 | -25.0 | -4.5 | 21,221,012 |
| 12/03 | 499.1 | 565.8 | 485.8 | 560.8 | +59.2 | +11.8 | 15,885,759 |
| 12/02 | 460.8 | 503.3 | 457.4 | 501.6 | +46.7 | +10.3 | 20,438,604 |
| 12/01 | 444.9 | 454.9 | 429.1 | 454.9 | +13.3 | +3.0 | 18,079,381 |
| 11/12 | 444.9 | 451.6 | 428.3 | 441.6 | +5.0 | +1.2 | 15,204,152 |
| 11/11 | 464.1 | 471.6 | 416.6 | 436.6 | -20.8 | -4.6 | 18,159,781 |
| 11/10 | 438.3 | 466.6 | 438.3 | 457.4 | +10.8 | +2.4 | 17,037,770 |
| 11/09 | 439.9 | 451.6 | 413.3 | 446.6 | +9.2 | +2.1 | 24,887,048 |
| 11/08 | 434.9 | 459.1 | 392.9 | 437.4 | +10.8 | +2.5 | 30,450,304 |
| 11/07 | 419.9 | 447.4 | 418.3 | 426.6 | +10.4 | +2.5 | 19,108,991 |
| 11/06 | 395.8 | 424.9 | 381.6 | 416.2 | +22.1 | +5.6 | 31,070,710 |
| 11/05 | 422.4 | 438.3 | 382.0 | 394.1 | -28.3 | -6.7 | 33,193,531 |
| 11/04 | 448.3 | 451.6 | 392.9 | 422.4 | -23.4 | -5.3 | 37,746,377 |
| 11/03 | 482.4 | 499.1 | 341.6 | 445.8 | -31.6 | -6.6 | 29,784,297 |
| 11/02 | 430.8 | 514.1 | 429.9 | 477.4 | +44.1 | +10.2 | 31,776,317 |
| 11/01 | 462.4 | 474.1 | 425.8 | 433.3 | -28.3 | -6.1 | 21,122,611 |
| 10/12 | 448.3 | 491.6 | 448.3 | 461.6 | +9.2 | +2.0 | 22,775,027 |
| 10/11 | 421.6 | 459.9 | 409.9 | 452.4 | +26.6 | +6.3 | 26,409,864 |
| 10/10 | 463.3 | 464.9 | 401.2 | 425.8 | -35.8 | -7.8 | 29,580,295 |
| 10/09 | 464.9 | 501.6 | 459.1 | 461.6 | +0.8 | +0.2 | 27,948,279 |
| 10/08 | 475.8 | 528.3 | 457.4 | 460.8 | -9.1 | -1.9 | 38,004,379 |
| 10/07 | 474.1 | 510.8 | 456.6 | 469.9 | -4.2 | -0.9 | 25,135,451 |
| 10/06 | 499.1 | 533.3 | 459.1 | 474.1 | -20.0 | -4.1 | 31,737,917 |
| 10/05 | 549.9 | 552.4 | 450.8 | 494.1 | -64.2 | -11.5 | 39,030,390 |
| 10/04 | 492.4 | 595.8 | 487.4 | 558.3 | +63.4 | +12.8 | 41,135,211 |
| 10/03 | 458.3 | 501.6 | 450.8 | 494.9 | +39.1 | +8.6 | 30,332,703 |
| 10/02 | 408.3 | 476.6 | 399.1 | 455.8 | +44.2 | +10.7 | 28,333,483 |
| 10/01 | 385.8 | 441.6 | 383.7 | 411.6 | +25.8 | +6.7 | 19,558,995 |
| 09/12 | 346.6 | 409.1 | 339.9 | 385.8 | +41.7 | +12.1 | 24,199,442 |
| 09/11 | 403.3 | 414.9 | 335.8 | 344.1 | -58.3 | -14.5 | 17,274,172 |
▶︎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
