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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,930.0 | 3,055.0 | 2,925.0 | 3,050.0 | +130.0 | +4.5 | 3,149,800 |
| 6/4 | 2,950.0 | 2,980.0 | 2,870.0 | 2,920.0 | -55.0 | -1.9 | 4,001,000 |
| 5/28 | 3,010.0 | 3,045.0 | 2,915.0 | 2,975.0 | -30.0 | -1.0 | 6,360,600 |
| 5/21 | 2,875.0 | 3,025.0 | 2,850.0 | 3,005.0 | +155.0 | +5.4 | 4,252,000 |
| 5/14 | 2,785.0 | 2,865.0 | 2,730.0 | 2,850.0 | +45.0 | +1.6 | 4,575,400 |
| 5/7 | 2,710.0 | 2,820.0 | 2,680.0 | 2,805.0 | +50.0 | +1.8 | 2,387,400 |
| 4/30 | 2,640.0 | 2,770.0 | 2,590.0 | 2,755.0 | +125.0 | +4.8 | 5,142,800 |
| 4/23 | 2,670.0 | 2,700.0 | 2,530.0 | 2,630.0 | -20.0 | -0.8 | 3,537,600 |
| 4/16 | 2,655.0 | 2,695.0 | 2,620.0 | 2,650.0 | -5.0 | -0.2 | 3,246,600 |
| 4/9 | 2,630.0 | 2,705.0 | 2,515.0 | 2,655.0 | +35.0 | +1.3 | 3,775,000 |
| 4/2 | 2,545.0 | 2,645.0 | 2,510.0 | 2,620.0 | +120.0 | +4.8 | 4,723,400 |
| 3/26 | 2,540.0 | 2,550.0 | 2,430.0 | 2,500.0 | -75.0 | -2.9 | 4,634,600 |
| 3/19 | 2,550.0 | 2,610.0 | 2,515.0 | 2,575.0 | +35.0 | +1.4 | 4,265,400 |
| 3/12 | 2,387.5 | 2,555.0 | 2,355.0 | 2,540.0 | +165.0 | +7.0 | 4,881,800 |
| 3/5 | 2,485.0 | 2,560.0 | 2,312.5 | 2,375.0 | -100.0 | -4.0 | 6,599,200 |
| 2/26 | 2,625.0 | 2,625.0 | 2,462.5 | 2,475.0 | -125.0 | -4.8 | 4,115,200 |
| 2/19 | 2,645.0 | 2,740.0 | 2,585.0 | 2,600.0 | -40.0 | -1.5 | 3,169,400 |
| 2/12 | 2,565.0 | 2,730.0 | 2,535.0 | 2,640.0 | +65.0 | +2.5 | 3,595,000 |
| 2/5 | 2,670.0 | 2,735.0 | 2,500.0 | 2,575.0 | -60.0 | -2.3 | 7,992,800 |
| 1/29 | 2,620.0 | 2,770.0 | 2,600.0 | 2,635.0 | +50.0 | +1.9 | 6,082,200 |
| 1/22 | 2,515.0 | 2,610.0 | 2,482.5 | 2,585.0 | +80.0 | +3.2 | 3,616,400 |
| 1/15 | 2,580.0 | 2,590.0 | 2,475.0 | 2,505.0 | -120.0 | -4.6 | 4,255,800 |
| 1/8 | 2,720.0 | 2,720.0 | 2,555.0 | 2,625.0 | -100.0 | -3.7 | 4,990,000 |
| 12/30 | 2,720.0 | 2,750.0 | 2,685.0 | 2,725.0 | +15.0 | +0.6 | 3,069,200 |
| 12/25 | 2,615.0 | 2,720.0 | 2,545.0 | 2,710.0 | +110.0 | +4.2 | 3,887,400 |
| 12/18 | 2,570.0 | 2,610.0 | 2,497.5 | 2,600.0 | +60.0 | +2.4 | 4,336,600 |
| 12/11 | 2,452.5 | 2,555.0 | 2,382.5 | 2,540.0 | +97.5 | +4.0 | 5,708,800 |
| 12/4 | 2,540.0 | 2,580.0 | 2,355.0 | 2,442.5 | -102.5 | -4.0 | 6,951,200 |
| 11/27 | 2,485.0 | 2,580.0 | 2,470.0 | 2,545.0 | +80.0 | +3.3 | 4,695,000 |
| 11/20 | 2,437.5 | 2,490.0 | 2,330.0 | 2,465.0 | +25.0 | +1.0 | 6,340,200 |
▶︎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
