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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,775.0 | 2,790.0 | 2,610.0 | 2,630.0 | -115.0 | -4.2 | 4,043,200 |
| 12/30 | 2,780.0 | 2,815.0 | 2,725.0 | 2,745.0 | -20.0 | -0.7 | 2,266,400 |
| 12/24 | 2,740.0 | 2,800.0 | 2,725.0 | 2,765.0 | +35.0 | +1.3 | 2,782,800 |
| 12/17 | 2,670.0 | 2,770.0 | 2,650.0 | 2,730.0 | +120.0 | +4.6 | 4,252,000 |
| 12/10 | 2,660.0 | 2,725.0 | 2,600.0 | 2,610.0 | -50.0 | -1.9 | 5,417,400 |
| 12/3 | 2,630.0 | 2,675.0 | 2,585.0 | 2,660.0 | -20.0 | -0.8 | 9,534,400 |
| 11/26 | 2,725.0 | 2,805.0 | 2,655.0 | 2,680.0 | -50.0 | -1.8 | 3,557,200 |
| 11/19 | 2,615.0 | 2,735.0 | 2,590.0 | 2,730.0 | +135.0 | +5.2 | 5,195,400 |
| 11/12 | 2,730.0 | 2,730.0 | 2,550.0 | 2,595.0 | -140.0 | -5.1 | 5,159,200 |
| 11/5 | 2,700.0 | 2,775.0 | 2,675.0 | 2,735.0 | -65.0 | -2.3 | 5,794,400 |
| 10/29 | 2,835.0 | 2,915.0 | 2,745.0 | 2,800.0 | -70.0 | -2.4 | 4,457,800 |
| 10/22 | 2,910.0 | 2,940.0 | 2,825.0 | 2,870.0 | -15.0 | -0.5 | 2,811,200 |
| 10/15 | 2,745.0 | 2,895.0 | 2,725.0 | 2,885.0 | +145.0 | +5.3 | 3,486,400 |
| 10/8 | 2,790.0 | 2,805.0 | 2,685.0 | 2,740.0 | -85.0 | -3.0 | 3,699,000 |
| 10/1 | 2,965.0 | 2,985.0 | 2,805.0 | 2,825.0 | -170.0 | -5.7 | 3,195,000 |
| 9/24 | 2,965.0 | 2,995.0 | 2,915.0 | 2,995.0 | -20.0 | -0.7 | 2,264,000 |
| 9/17 | 3,030.0 | 3,105.0 | 2,980.0 | 3,015.0 | -50.0 | -1.6 | 4,804,600 |
| 9/10 | 2,980.0 | 3,080.0 | 2,950.0 | 3,065.0 | +95.0 | +3.2 | 3,647,600 |
| 9/3 | 2,810.0 | 2,985.0 | 2,795.0 | 2,970.0 | +165.0 | +5.9 | 5,195,000 |
| 8/27 | 2,880.0 | 2,955.0 | 2,785.0 | 2,805.0 | -75.0 | -2.6 | 5,499,000 |
| 8/20 | 2,825.0 | 2,965.0 | 2,810.0 | 2,880.0 | +35.0 | +1.2 | 3,904,600 |
| 8/13 | 2,825.0 | 2,895.0 | 2,710.0 | 2,845.0 | +70.0 | +2.5 | 4,325,600 |
| 8/6 | 2,910.0 | 2,965.0 | 2,730.0 | 2,775.0 | -70.0 | -2.5 | 4,550,800 |
| 7/30 | 2,965.0 | 2,980.0 | 2,845.0 | 2,845.0 | -70.0 | -2.4 | 2,098,200 |
| 7/21 | 2,900.0 | 2,965.0 | 2,875.0 | 2,915.0 | +5.0 | +0.2 | 1,632,800 |
| 7/16 | 2,900.0 | 2,975.0 | 2,885.0 | 2,910.0 | +60.0 | +2.1 | 2,559,800 |
| 7/9 | 2,900.0 | 2,940.0 | 2,805.0 | 2,850.0 | -60.0 | -2.1 | 5,205,800 |
| 7/2 | 2,955.0 | 2,995.0 | 2,820.0 | 2,910.0 | -35.0 | -1.2 | 3,373,200 |
| 6/25 | 2,860.0 | 3,000.0 | 2,850.0 | 2,945.0 | +35.0 | +1.2 | 3,121,800 |
| 6/18 | 3,075.0 | 3,075.0 | 2,880.0 | 2,910.0 | -140.0 | -4.6 | 5,119,600 |
▶︎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
