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
3,726.2
円
(15:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,754.0 | 3,789.0 | 3,615.0 | 3,714.0 | +9.0 | +0.2 | 3,814,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,676.0 | 3,726.0 | 3,572.0 | 3,705.0 | +37.0 | +1.0 | 4,025,500 |
| 11/15 | 3,666.0 | 3,741.0 | 3,630.0 | 3,668.0 | -7.0 | -0.2 | 3,313,500 |
| 11/8 | 3,514.0 | 3,678.0 | 3,476.0 | 3,675.0 | +143.0 | +4.1 | 3,441,900 |
| 11/1 | 3,356.0 | 3,594.0 | 3,344.0 | 3,532.0 | +177.0 | +5.3 | 4,922,000 |
| 10/25 | 3,449.0 | 3,449.0 | 3,338.0 | 3,355.0 | -91.0 | -2.6 | 2,582,600 |
| 10/18 | 3,503.0 | 3,540.0 | 3,430.0 | 3,446.0 | -58.0 | -1.7 | 2,905,800 |
| 10/11 | 3,518.0 | 3,553.0 | 3,454.0 | 3,504.0 | -2.0 | -0.1 | 2,813,800 |
| 10/4 | 3,521.0 | 3,562.0 | 3,443.0 | 3,506.0 | -85.0 | -2.4 | 3,569,500 |
| 9/27 | 3,515.0 | 3,621.0 | 3,474.0 | 3,591.0 | +94.0 | +2.7 | 3,529,800 |
| 9/20 | 3,500.0 | 3,559.0 | 3,462.0 | 3,497.0 | +20.0 | +0.6 | 3,838,000 |
| 9/13 | 3,409.0 | 3,590.0 | 3,403.0 | 3,477.0 | -2.0 | -0.1 | 4,723,400 |
| 9/6 | 3,476.0 | 3,582.0 | 3,399.0 | 3,479.0 | +13.0 | +0.4 | 4,038,600 |
| 8/30 | 3,381.0 | 3,497.0 | 3,366.0 | 3,466.0 | +54.0 | +1.6 | 4,379,700 |
| 8/23 | 3,370.0 | 3,470.0 | 3,345.0 | 3,412.0 | +18.0 | +0.5 | 4,471,700 |
| 8/16 | 3,296.0 | 3,400.0 | 3,274.0 | 3,394.0 | +85.0 | +2.6 | 3,881,600 |
| 8/9 | 3,104.0 | 3,340.0 | 3,013.0 | 3,309.0 | +135.0 | +4.3 | 7,654,800 |
| 8/2 | 3,267.0 | 3,355.0 | 3,167.0 | 3,174.0 | -61.0 | -1.9 | 8,381,400 |
| 7/26 | 3,330.0 | 3,364.0 | 3,213.0 | 3,235.0 | -71.0 | -2.2 | 4,463,200 |
| 7/19 | 3,328.0 | 3,347.0 | 3,289.0 | 3,306.0 | -21.0 | -0.6 | 2,914,700 |
| 7/12 | 3,250.0 | 3,328.0 | 3,215.0 | 3,327.0 | +106.0 | +3.3 | 4,618,700 |
| 7/5 | 3,112.0 | 3,246.0 | 3,081.0 | 3,221.0 | +130.0 | +4.2 | 3,852,000 |
| 6/28 | 2,956.0 | 3,150.0 | 2,950.0 | 3,091.0 | +142.0 | +4.8 | 5,266,900 |
| 6/21 | 2,889.0 | 2,977.0 | 2,867.0 | 2,949.0 | +47.0 | +1.6 | 3,598,000 |
| 6/14 | 2,855.0 | 2,958.5 | 2,854.0 | 2,902.0 | +39.0 | +1.4 | 4,141,300 |
| 6/7 | 3,000.0 | 3,024.0 | 2,844.0 | 2,863.0 | -118.0 | -4.0 | 5,296,600 |
| 5/31 | 2,929.5 | 3,016.0 | 2,892.5 | 2,981.0 | +35.5 | +1.2 | 6,937,200 |
| 5/24 | 2,909.5 | 2,969.5 | 2,891.0 | 2,945.5 | +37.5 | +1.3 | 4,202,600 |
| 5/17 | 2,963.5 | 2,971.5 | 2,881.5 | 2,908.0 | -86.0 | -2.9 | 5,478,700 |
| 5/10 | 2,966.0 | 3,038.0 | 2,952.0 | 2,994.0 | +28.5 | +1.0 | 4,298,400 |
| 5/2 | 3,189.0 | 3,194.0 | 2,870.0 | 2,965.5 | -139.5 | -4.5 | 6,795,700 |
▶︎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
