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 | 4,558,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,121.0 | 3,177.0 | 3,046.0 | 3,105.0 | +2.0 | +0.1 | 6,666,400 |
| 4/19 | 3,171.0 | 3,185.0 | 3,061.0 | 3,103.0 | -113.0 | -3.5 | 5,840,000 |
| 4/12 | 3,165.0 | 3,241.0 | 3,146.0 | 3,216.0 | +65.0 | +2.1 | 3,689,000 |
| 4/5 | 3,194.0 | 3,224.0 | 3,081.0 | 3,151.0 | -46.0 | -1.4 | 5,565,900 |
| 3/29 | 3,370.0 | 3,370.0 | 3,159.0 | 3,197.0 | -193.0 | -5.7 | 4,592,100 |
| 3/22 | 3,272.0 | 3,437.0 | 3,272.0 | 3,390.0 | +116.5 | +3.6 | 2,810,800 |
| 3/15 | 3,232.5 | 3,297.0 | 3,189.5 | 3,273.5 | +4.0 | +0.1 | 4,261,800 |
| 3/8 | 3,296.0 | 3,362.0 | 3,260.0 | 3,269.5 | -25.0 | -0.8 | 4,664,800 |
| 3/1 | 3,278.5 | 3,312.0 | 3,232.5 | 3,294.5 | +43.5 | +1.3 | 5,135,600 |
| 2/22 | 3,101.5 | 3,294.0 | 3,049.0 | 3,251.0 | +249.5 | +8.3 | 8,251,600 |
| 2/16 | 3,033.0 | 3,121.5 | 2,968.0 | 3,001.5 | -21.0 | -0.7 | 4,714,000 |
| 2/9 | 3,200.0 | 3,205.0 | 2,981.5 | 3,022.5 | -171.5 | -5.4 | 6,092,200 |
| 2/2 | 3,072.5 | 3,288.0 | 3,030.5 | 3,194.0 | +127.0 | +4.1 | 6,809,000 |
| 1/26 | 3,127.5 | 3,138.5 | 2,993.0 | 3,067.0 | -50.5 | -1.6 | 4,391,400 |
| 1/19 | 3,125.0 | 3,136.5 | 3,031.5 | 3,117.5 | +19.0 | +0.6 | 4,035,400 |
| 1/12 | 2,855.0 | 3,118.0 | 2,847.0 | 3,098.5 | +260.0 | +9.2 | 4,659,200 |
| 1/5 | 2,876.5 | 2,939.5 | 2,835.0 | 2,838.5 | -68.0 | -2.3 | 2,023,800 |
| 12/29 | 3,000.0 | 3,018.5 | 2,847.5 | 2,906.5 | -55.5 | -1.9 | 4,473,200 |
| 12/22 | 3,029.0 | 3,041.0 | 2,927.0 | 2,962.0 | -97.5 | -3.2 | 4,643,200 |
| 12/15 | 3,050.5 | 3,139.0 | 3,010.5 | 3,059.5 | +13.5 | +0.4 | 4,961,000 |
| 12/8 | 2,987.5 | 3,109.0 | 2,978.0 | 3,046.0 | +25.5 | +0.8 | 4,242,800 |
| 12/1 | 2,974.0 | 3,037.0 | 2,950.5 | 3,020.5 | +45.0 | +1.5 | 4,711,800 |
| 11/24 | 2,999.5 | 3,037.5 | 2,971.0 | 2,975.5 | -9.0 | -0.3 | 2,361,000 |
| 11/17 | 2,982.5 | 2,990.0 | 2,910.0 | 2,984.5 | +26.0 | +0.9 | 3,791,000 |
| 11/10 | 3,000.0 | 3,063.5 | 2,910.0 | 2,958.5 | -6.0 | -0.2 | 4,828,000 |
| 11/2 | 2,925.5 | 3,041.0 | 2,799.0 | 2,964.5 | +7.5 | +0.3 | 8,074,200 |
| 10/27 | 2,976.0 | 2,988.5 | 2,869.0 | 2,957.0 | -19.0 | -0.6 | 5,375,600 |
| 10/20 | 2,968.0 | 3,055.0 | 2,938.0 | 2,976.0 | -4.0 | -0.1 | 4,597,400 |
| 10/13 | 3,038.0 | 3,090.0 | 2,969.0 | 2,980.0 | -35.0 | -1.2 | 5,283,400 |
| 10/6 | 3,174.0 | 3,180.5 | 3,010.0 | 3,015.0 | -151.0 | -4.8 | 4,374,600 |
▶︎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
