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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,052.5 | 3,182.0 | 3,051.0 | 3,166.0 | +134.0 | +4.4 | 4,624,800 |
| 9/22 | 3,095.5 | 3,109.0 | 2,985.5 | 3,032.0 | -69.0 | -2.2 | 4,420,200 |
| 9/15 | 3,264.5 | 3,277.5 | 3,036.5 | 3,101.0 | -144.5 | -4.5 | 7,586,800 |
| 9/8 | 3,225.0 | 3,299.5 | 3,211.0 | 3,245.5 | +8.0 | +0.3 | 3,927,800 |
| 9/1 | 3,131.0 | 3,272.5 | 3,124.5 | 3,237.5 | +132.5 | +4.3 | 4,395,200 |
| 8/25 | 3,031.0 | 3,164.5 | 3,010.5 | 3,105.0 | +74.0 | +2.4 | 3,748,800 |
| 8/18 | 2,990.5 | 3,090.0 | 2,967.0 | 3,031.0 | +15.0 | +0.5 | 4,351,400 |
| 8/10 | 2,935.5 | 3,017.5 | 2,928.5 | 3,016.0 | +63.5 | +2.2 | 2,987,800 |
| 8/4 | 2,903.0 | 2,972.0 | 2,839.0 | 2,952.5 | +52.5 | +1.8 | 6,617,800 |
| 7/28 | 2,860.5 | 2,910.5 | 2,738.5 | 2,900.0 | +89.5 | +3.2 | 10,616,000 |
| 7/21 | 2,874.0 | 2,899.5 | 2,781.5 | 2,810.5 | -50.0 | -1.8 | 3,500,000 |
| 7/14 | 2,724.0 | 2,884.0 | 2,722.0 | 2,860.5 | +121.5 | +4.4 | 5,874,200 |
| 7/7 | 2,800.0 | 2,838.0 | 2,721.0 | 2,739.0 | -54.5 | -2.0 | 3,956,000 |
| 6/30 | 2,750.0 | 2,835.0 | 2,691.0 | 2,793.5 | +14.5 | +0.5 | 5,463,000 |
| 6/23 | 2,874.5 | 2,880.5 | 2,772.0 | 2,779.0 | -103.0 | -3.6 | 4,844,400 |
| 6/16 | 2,801.0 | 2,898.0 | 2,770.5 | 2,882.0 | +75.5 | +2.7 | 6,081,400 |
| 6/9 | 2,743.5 | 2,815.5 | 2,701.5 | 2,806.5 | +86.5 | +3.2 | 7,056,200 |
| 6/2 | 2,595.0 | 2,730.0 | 2,565.0 | 2,720.0 | +145.0 | +5.6 | 5,686,000 |
| 5/26 | 2,675.0 | 2,675.0 | 2,575.0 | 2,575.0 | -90.0 | -3.4 | 3,966,400 |
| 5/19 | 2,620.0 | 2,690.0 | 2,575.0 | 2,665.0 | +90.0 | +3.5 | 4,740,600 |
| 5/12 | 2,515.0 | 2,580.0 | 2,485.0 | 2,575.0 | +25.0 | +1.0 | 4,671,800 |
| 5/2 | 2,472.5 | 2,605.0 | 2,460.0 | 2,550.0 | +82.5 | +3.3 | 3,588,800 |
| 4/28 | 2,417.5 | 2,467.5 | 2,410.0 | 2,467.5 | +50.0 | +2.1 | 5,098,000 |
| 4/21 | 2,420.0 | 2,450.0 | 2,375.0 | 2,417.5 | +2.5 | +0.1 | 4,302,000 |
| 4/14 | 2,305.0 | 2,445.0 | 2,270.0 | 2,415.0 | +145.0 | +6.4 | 5,709,400 |
| 4/7 | 2,362.5 | 2,377.5 | 2,207.5 | 2,270.0 | -72.5 | -3.1 | 5,016,000 |
| 3/31 | 2,272.5 | 2,400.0 | 2,260.0 | 2,342.5 | +97.5 | +4.3 | 3,796,200 |
| 3/24 | 2,300.0 | 2,300.0 | 2,237.5 | 2,245.0 | -75.0 | -3.2 | 3,314,600 |
| 3/17 | 2,330.0 | 2,337.5 | 2,235.0 | 2,320.0 | -22.5 | -1.0 | 3,729,800 |
| 3/10 | 2,317.5 | 2,352.5 | 2,307.5 | 2,342.5 | +20.0 | +0.9 | 3,546,600 |
▶︎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
