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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,305.0 | 2,342.5 | 2,275.0 | 2,322.5 | +30.0 | +1.3 | 4,970,800 |
| 2/24 | 2,290.0 | 2,315.0 | 2,265.0 | 2,292.5 | +12.5 | +0.6 | 2,799,200 |
| 2/17 | 2,272.5 | 2,350.0 | 2,237.5 | 2,280.0 | +15.0 | +0.7 | 4,821,800 |
| 2/10 | 2,285.0 | 2,307.5 | 2,255.0 | 2,265.0 | -32.5 | -1.4 | 4,101,800 |
| 2/3 | 2,150.0 | 2,400.0 | 2,122.5 | 2,297.5 | +167.5 | +7.9 | 6,314,000 |
| 1/27 | 2,107.5 | 2,160.0 | 2,072.5 | 2,130.0 | +55.0 | +2.7 | 3,353,800 |
| 1/20 | 2,020.0 | 2,095.0 | 2,017.5 | 2,075.0 | +47.5 | +2.3 | 3,753,000 |
| 1/13 | 2,122.5 | 2,122.5 | 2,027.5 | 2,027.5 | -45.0 | -2.2 | 3,073,400 |
| 1/6 | 2,075.0 | 2,095.0 | 2,025.0 | 2,072.5 | -5.0 | -0.2 | 2,168,200 |
| 12/30 | 2,097.5 | 2,130.0 | 2,045.0 | 2,077.5 | -22.5 | -1.1 | 2,950,000 |
| 12/23 | 2,160.0 | 2,172.5 | 2,062.5 | 2,100.0 | -80.0 | -3.7 | 3,987,800 |
| 12/16 | 2,167.5 | 2,235.0 | 2,152.5 | 2,180.0 | +7.5 | +0.4 | 5,149,800 |
| 12/9 | 2,187.5 | 2,200.0 | 2,137.5 | 2,172.5 | -15.0 | -0.7 | 3,556,800 |
| 12/2 | 2,335.0 | 2,340.0 | 2,182.5 | 2,187.5 | -155.0 | -6.6 | 4,603,600 |
| 11/25 | 2,307.5 | 2,397.5 | 2,302.5 | 2,342.5 | +10.0 | +0.4 | 2,232,000 |
| 11/18 | 2,290.0 | 2,342.5 | 2,242.5 | 2,332.5 | +65.0 | +2.9 | 3,637,800 |
| 11/11 | 2,232.5 | 2,275.0 | 2,142.5 | 2,267.5 | +50.0 | +2.3 | 4,734,000 |
| 11/4 | 2,392.5 | 2,415.0 | 2,195.0 | 2,217.5 | -145.0 | -6.1 | 5,835,200 |
| 10/28 | 2,385.0 | 2,402.5 | 2,335.0 | 2,362.5 | +5.0 | +0.2 | 5,702,600 |
| 10/21 | 2,287.5 | 2,380.0 | 2,280.0 | 2,357.5 | +37.5 | +1.6 | 3,187,600 |
| 10/14 | 2,282.5 | 2,332.5 | 2,242.5 | 2,320.0 | +2.5 | +0.1 | 3,008,200 |
| 10/7 | 2,245.0 | 2,350.0 | 2,210.0 | 2,317.5 | +55.0 | +2.4 | 4,785,600 |
| 9/30 | 2,200.0 | 2,297.5 | 2,177.5 | 2,262.5 | +65.0 | +3.0 | 5,507,200 |
| 9/22 | 2,237.5 | 2,260.0 | 2,175.0 | 2,197.5 | -5.0 | -0.2 | 2,072,600 |
| 9/16 | 2,360.0 | 2,360.0 | 2,190.0 | 2,202.5 | -122.5 | -5.3 | 5,683,800 |
| 9/9 | 2,240.0 | 2,390.0 | 2,235.0 | 2,325.0 | +95.0 | +4.3 | 5,360,800 |
| 9/2 | 2,262.5 | 2,297.5 | 2,175.0 | 2,230.0 | -82.5 | -3.6 | 4,379,200 |
| 8/26 | 2,300.0 | 2,345.0 | 2,252.5 | 2,312.5 | 0 | 0.0 | 3,342,800 |
| 8/19 | 2,350.0 | 2,385.0 | 2,305.0 | 2,312.5 | -45.0 | -1.9 | 3,926,000 |
| 8/12 | 2,417.5 | 2,442.5 | 2,312.5 | 2,357.5 | -95.0 | -3.9 | 3,905,600 |
▶︎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
