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
3,720
円
(10:30)
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 (24/11/25) | 2,835 (24/01/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,789 (24/11/25) | 2,835 (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 | 3,789 | 3,476 | 3,722 | +286 | +8.3 | 16,423,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 930 | 1,016 | 895 | 967 | +27 | +2.9 | 37,691,176 |
| 07/03 | 979 | 979 | 855 | 939 | -24 | -2.4 | 34,368,343 |
| 07/02 | 937 | 1,074 | 937 | 963 | +25 | +2.8 | 36,525,965 |
| 07/01 | 1,018 | 1,034 | 932 | 937 | -71 | -7.0 | 21,381,813 |
| 06/12 | 1,024 | 1,036 | 967 | 1,008 | -15 | -1.5 | 25,091,051 |
| 06/11 | 1,057 | 1,078 | 984 | 1,023 | -47 | -4.4 | 21,660,216 |
| 06/10 | 1,042 | 1,127 | 991 | 1,069 | +23 | +2.2 | 26,147,061 |
| 06/09 | 959 | 1,054 | 953 | 1,046 | +90 | +9.5 | 33,557,135 |
| 06/08 | 1,067 | 1,092 | 905 | 955 | -112 | -10.5 | 47,057,270 |
| 06/07 | 1,074 | 1,139 | 982 | 1,067 | -8 | -0.7 | 19,489,395 |
| 06/06 | 1,149 | 1,149 | 997 | 1,074 | -58 | -5.1 | 30,497,104 |
| 06/05 | 1,141 | 1,231 | 1,090 | 1,132 | -9 | -0.7 | 35,975,159 |
| 06/04 | 1,160 | 1,160 | 1,011 | 1,140 | -10 | -0.9 | 26,113,461 |
| 06/03 | 987 | 1,158 | 926 | 1,150 | +150 | +15.0 | 31,015,510 |
| 06/02 | 1,140 | 1,174 | 878 | 1,000 | -115 | -10.2 | 45,956,859 |
| 06/01 | 1,094 | 1,196 | 956 | 1,114 | +30 | +2.8 | 30,213,902 |
| 05/12 | 879 | 1,115 | 875 | 1,084 | +205 | +23.3 | 32,141,121 |
| 05/11 | 866 | 923 | 819 | 879 | +27 | +3.2 | 35,599,555 |
| 05/10 | 909 | 955 | 792 | 851 | -70 | -7.5 | 32,628,326 |
| 05/09 | 869 | 935 | 863 | 920 | +50 | +5.9 | 20,732,607 |
| 05/08 | 809 | 883 | 759 | 869 | +61 | +7.6 | 27,051,870 |
| 05/07 | 780 | 814 | 775 | 808 | +24 | +3.1 | 15,373,353 |
| 05/06 | 707 | 786 | 705 | 784 | +77 | +11.0 | 23,402,634 |
| 05/05 | 658 | 715 | 658 | 706 | +43 | +6.5 | 18,715,387 |
| 05/04 | 620 | 668 | 596 | 663 | +45 | +7.4 | 27,279,872 |
| 05/03 | 580 | 624 | 574 | 617 | +36 | +6.3 | 21,644,616 |
| 05/02 | 537 | 580 | 509 | 580 | +46 | +8.7 | 23,997,840 |
| 05/01 | 496 | 553 | 493 | 534 | +35 | +7.0 | 19,722,197 |
| 04/12 | 459 | 499 | 458 | 499 | +40 | +8.7 | 14,434,944 |
| 04/11 | 478 | 508 | 454 | 459 | -20 | -4.2 | 18,366,183 |
▶︎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
