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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 441.6 | 447.4 | 385.8 | 402.4 | -45.0 | -10.1 | 29,616,296 |
| 09/09 | 464.9 | 489.1 | 429.1 | 447.4 | -21.7 | -4.6 | 28,443,884 |
| 09/08 | 410.8 | 516.6 | 389.1 | 469.1 | +57.5 | +14.0 | 29,483,094 |
| 09/07 | 430.8 | 445.8 | 364.1 | 411.6 | -17.5 | -4.1 | 26,743,467 |
| 09/06 | 364.9 | 434.9 | 360.8 | 429.1 | +68.3 | +18.9 | 27,985,479 |
| 09/05 | 312.4 | 375.8 | 311.6 | 360.8 | +56.7 | +18.7 | 23,007,830 |
| 09/04 | 308.3 | 356.6 | 302.4 | 304.1 | -0.8 | -0.3 | 34,190,741 |
| 09/03 | 272.4 | 337.4 | 255.8 | 304.9 | +17.5 | +6.1 | 30,494,704 |
| 09/02 | 333.3 | 345.8 | 279.9 | 287.4 | -48.4 | -14.4 | 48,006,479 |
| 09/01 | 340.8 | 357.4 | 320.8 | 335.8 | -2.5 | -0.7 | 36,251,162 |
| 08/12 | 369.1 | 383.3 | 322.4 | 338.3 | -22.5 | -6.2 | 26,358,263 |
| 08/11 | 407.4 | 450.8 | 330.8 | 360.8 | -44.1 | -10.9 | 22,922,629 |
| 08/10 | 583.3 | 590.8 | 398.3 | 404.9 | -165.9 | -29.1 | 29,534,695 |
| 08/09 | 654.1 | 678.3 | 558.3 | 570.8 | -85.8 | -13.1 | 24,645,846 |
| 08/08 | 593.3 | 676.6 | 555.8 | 656.6 | +61.7 | +10.4 | 27,002,670 |
| 08/07 | 611.6 | 641.6 | 567.4 | 594.9 | -15.9 | -2.6 | 28,296,283 |
| 08/06 | 631.6 | 639.9 | 574.1 | 610.8 | -20.0 | -3.2 | 33,473,134 |
| 08/05 | 659.1 | 680.8 | 602.4 | 630.8 | -33.3 | -5.0 | 39,791,197 |
| 08/04 | 712.4 | 755.8 | 654.1 | 664.1 | -36.7 | -5.2 | 33,129,931 |
| 08/03 | 646.6 | 711.6 | 585.8 | 700.8 | +12.5 | +1.8 | 42,406,023 |
| 08/02 | 686.6 | 708.3 | 547.4 | 688.3 | +1.7 | +0.3 | 64,986,649 |
| 08/01 | 787.4 | 788.3 | 623.3 | 686.6 | -112.5 | -14.1 | 30,823,508 |
| 07/12 | 823.3 | 880.8 | 785.8 | 799.1 | -25.0 | -3.0 | 35,922,359 |
| 07/11 | 913.3 | 970.8 | 803.3 | 824.1 | -93.3 | -10.2 | 46,282,062 |
| 07/10 | 934.9 | 974.9 | 881.6 | 917.4 | -21.7 | -2.3 | 31,338,313 |
| 07/09 | 959.9 | 984.1 | 889.1 | 939.1 | -35.0 | -3.6 | 20,251,402 |
| 07/08 | 934.9 | 1,041.6 | 882.4 | 974.1 | +36.7 | +3.9 | 53,950,139 |
| 07/07 | 984.9 | 995.8 | 917.4 | 937.4 | -38.4 | -3.9 | 24,641,046 |
| 07/06 | 929.9 | 975.8 | 872.4 | 975.8 | +40.9 | +4.4 | 31,045,510 |
| 07/05 | 951.6 | 994.9 | 891.6 | 934.9 | -32.5 | -3.4 | 30,330,303 |
▶︎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
