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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,065.0 | 2,462.5 | 2,040.0 | 2,452.5 | +385.0 | +18.6 | 11,866,600 |
| 7/29 | 2,112.5 | 2,130.0 | 2,030.0 | 2,067.5 | -45.0 | -2.1 | 8,072,000 |
| 7/22 | 2,017.5 | 2,122.5 | 1,960.0 | 2,112.5 | +100.0 | +5.0 | 4,895,400 |
| 7/15 | 2,097.5 | 2,105.0 | 1,950.0 | 2,012.5 | -42.5 | -2.1 | 5,062,000 |
| 7/8 | 2,025.0 | 2,082.5 | 1,995.0 | 2,055.0 | +35.0 | +1.7 | 4,961,800 |
| 7/1 | 2,030.0 | 2,075.0 | 1,985.0 | 2,020.0 | +5.0 | +0.3 | 5,671,600 |
| 6/24 | 1,960.0 | 2,017.5 | 1,857.5 | 2,015.0 | +72.5 | +3.7 | 4,652,200 |
| 6/17 | 1,960.0 | 1,995.0 | 1,905.0 | 1,942.5 | -55.0 | -2.8 | 7,542,800 |
| 6/10 | 2,022.5 | 2,042.5 | 1,980.0 | 1,997.5 | -60.0 | -2.9 | 4,257,400 |
| 6/3 | 2,032.5 | 2,100.0 | 2,002.5 | 2,057.5 | +42.5 | +2.1 | 8,188,000 |
| 5/27 | 1,900.0 | 2,045.0 | 1,892.5 | 2,015.0 | +140.0 | +7.5 | 8,738,000 |
| 5/20 | 1,960.0 | 1,967.5 | 1,845.0 | 1,875.0 | -72.5 | -3.7 | 8,968,000 |
| 5/13 | 2,010.0 | 2,102.5 | 1,887.5 | 1,947.5 | -115.0 | -5.6 | 8,205,000 |
| 5/6 | 2,137.5 | 2,257.5 | 2,030.0 | 2,062.5 | -75.0 | -3.5 | 5,598,600 |
| 4/28 | 2,060.0 | 2,160.0 | 2,055.0 | 2,137.5 | +52.5 | +2.5 | 5,828,000 |
| 4/22 | 2,025.0 | 2,102.5 | 2,002.5 | 2,085.0 | +25.0 | +1.2 | 3,970,400 |
| 4/15 | 2,142.5 | 2,147.5 | 2,052.5 | 2,060.0 | -82.5 | -3.9 | 3,964,800 |
| 4/8 | 2,205.0 | 2,252.5 | 2,122.5 | 2,142.5 | -47.5 | -2.2 | 4,491,600 |
| 4/1 | 2,170.0 | 2,280.0 | 2,155.0 | 2,190.0 | -5.0 | -0.2 | 4,972,600 |
| 3/25 | 2,115.0 | 2,212.5 | 2,095.0 | 2,195.0 | +80.0 | +3.8 | 4,642,600 |
| 3/18 | 2,010.0 | 2,147.5 | 2,010.0 | 2,115.0 | +72.5 | +3.6 | 6,885,200 |
| 3/11 | 2,110.0 | 2,130.0 | 2,007.5 | 2,042.5 | -105.0 | -4.9 | 6,859,600 |
| 3/4 | 2,182.5 | 2,270.0 | 2,117.5 | 2,147.5 | -57.5 | -2.6 | 4,633,600 |
| 2/25 | 2,120.0 | 2,215.0 | 2,090.0 | 2,205.0 | +50.0 | +2.3 | 3,100,200 |
| 2/18 | 2,175.0 | 2,227.5 | 2,092.5 | 2,155.0 | -42.5 | -1.9 | 4,700,400 |
| 2/10 | 2,150.0 | 2,212.5 | 2,087.5 | 2,197.5 | +27.5 | +1.3 | 4,892,600 |
| 2/4 | 2,317.5 | 2,402.5 | 2,005.0 | 2,170.0 | -115.0 | -5.0 | 11,293,200 |
| 1/28 | 2,397.5 | 2,412.5 | 2,255.0 | 2,285.0 | -137.5 | -5.7 | 4,552,000 |
| 1/21 | 2,482.5 | 2,540.0 | 2,367.5 | 2,422.5 | -67.5 | -2.7 | 3,679,000 |
| 1/14 | 2,680.0 | 2,685.0 | 2,437.5 | 2,490.0 | -140.0 | -5.3 | 4,274,000 |
▶︎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
