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
3,706.1
円
(11:28)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,754 | 3,789 | 3,615 | 3,709 | +4 | +0.1 | 3,951,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,020 | 2,140 | 1,995 | 2,137 | +175 | +8.9 | 5,354,600 |
| 9/13 | 1,965 | 1,995 | 1,920 | 1,962 | -15 | -0.8 | 4,604,800 |
| 9/6 | 1,977 | 2,022 | 1,942 | 1,977 | +5 | +0.3 | 2,885,200 |
| 8/30 | 1,892 | 1,977 | 1,890 | 1,972 | +22 | +1.2 | 3,657,800 |
| 8/23 | 1,935 | 1,957 | 1,882 | 1,950 | +22 | +1.2 | 3,893,400 |
| 8/16 | 1,880 | 1,957 | 1,855 | 1,927 | +15 | +0.8 | 4,067,400 |
| 8/9 | 2,000 | 2,010 | 1,895 | 1,912 | -143 | -6.9 | 7,408,800 |
| 8/2 | 2,160 | 2,190 | 2,002 | 2,055 | -118 | -5.4 | 8,675,600 |
| 7/26 | 2,140 | 2,172 | 2,087 | 2,172 | -13 | -0.6 | 4,039,400 |
| 7/19 | 2,157 | 2,200 | 2,135 | 2,185 | +27 | +1.3 | 3,667,800 |
| 7/12 | 2,185 | 2,220 | 2,125 | 2,157 | -43 | -1.9 | 3,638,400 |
| 7/5 | 2,202 | 2,282 | 2,172 | 2,200 | +32 | +1.5 | 3,954,800 |
| 6/28 | 2,210 | 2,272 | 2,155 | 2,167 | -53 | -2.4 | 3,663,400 |
| 6/21 | 2,222 | 2,282 | 2,170 | 2,220 | -25 | -1.1 | 4,102,800 |
| 6/14 | 2,150 | 2,255 | 2,132 | 2,245 | +115 | +5.4 | 3,873,200 |
| 6/7 | 2,092 | 2,137 | 1,997 | 2,130 | +22 | +1.1 | 4,851,200 |
| 5/31 | 2,177 | 2,200 | 2,100 | 2,107 | -63 | -2.9 | 7,581,200 |
| 5/24 | 2,167 | 2,212 | 2,140 | 2,170 | +30 | +1.4 | 5,728,000 |
| 5/17 | 2,065 | 2,150 | 2,002 | 2,140 | +52 | +2.5 | 5,567,600 |
| 5/10 | 2,290 | 2,290 | 2,075 | 2,087 | -98 | -4.5 | 6,036,000 |
| 4/26 | 2,212 | 2,280 | 2,125 | 2,185 | -28 | -1.2 | 6,625,600 |
| 4/19 | 2,237 | 2,285 | 2,182 | 2,212 | -5 | -0.2 | 4,207,800 |
| 4/12 | 2,125 | 2,220 | 2,112 | 2,217 | +122 | +5.9 | 7,320,800 |
| 4/5 | 2,092 | 2,130 | 2,035 | 2,095 | +27 | +1.3 | 5,178,600 |
| 3/29 | 1,940 | 2,090 | 1,912 | 2,067 | +95 | +4.8 | 5,649,400 |
| 3/22 | 2,037 | 2,065 | 1,955 | 1,972 | -63 | -3.1 | 4,357,200 |
| 3/15 | 2,037 | 2,095 | 2,002 | 2,035 | +7 | +0.4 | 5,733,600 |
| 3/8 | 2,052 | 2,087 | 1,982 | 2,027 | -18 | -0.9 | 4,180,000 |
| 3/1 | 2,015 | 2,060 | 1,980 | 2,045 | ー | ー | 5,142,800 |
▶︎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
