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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,595.0 | 2,665.0 | 2,395.0 | 2,440.0 | -110.0 | -4.3 | 9,541,800 |
| 11/6 | 2,410.0 | 2,580.0 | 2,407.5 | 2,550.0 | +140.0 | +5.8 | 3,701,200 |
| 10/30 | 2,482.5 | 2,500.0 | 2,392.5 | 2,410.0 | -87.5 | -3.5 | 4,112,800 |
| 10/23 | 2,525.0 | 2,590.0 | 2,480.0 | 2,497.5 | -42.5 | -1.7 | 3,991,000 |
| 10/16 | 2,695.0 | 2,725.0 | 2,540.0 | 2,540.0 | -140.0 | -5.2 | 4,204,800 |
| 10/9 | 2,605.0 | 2,700.0 | 2,580.0 | 2,680.0 | +85.0 | +3.3 | 4,522,000 |
| 10/2 | 2,835.0 | 2,840.0 | 2,595.0 | 2,595.0 | -195.0 | -7.0 | 4,384,800 |
| 9/25 | 2,785.0 | 2,810.0 | 2,730.0 | 2,790.0 | +35.0 | +1.3 | 2,851,600 |
| 9/18 | 2,585.0 | 2,755.0 | 2,585.0 | 2,755.0 | +165.0 | +6.4 | 3,894,200 |
| 9/11 | 2,585.0 | 2,645.0 | 2,497.5 | 2,590.0 | 0 | 0.0 | 4,588,200 |
| 9/4 | 2,635.0 | 2,720.0 | 2,580.0 | 2,590.0 | -40.0 | -1.5 | 3,917,000 |
| 8/28 | 2,710.0 | 2,790.0 | 2,580.0 | 2,630.0 | -65.0 | -2.4 | 3,876,800 |
| 8/21 | 2,720.0 | 2,745.0 | 2,645.0 | 2,695.0 | -40.0 | -1.5 | 2,909,000 |
| 8/14 | 2,650.0 | 2,765.0 | 2,560.0 | 2,735.0 | 0 | 0.0 | 4,556,600 |
| 8/7 | 2,800.0 | 2,845.0 | 2,715.0 | 2,735.0 | +5.0 | +0.2 | 2,698,400 |
| 7/31 | 2,735.0 | 2,805.0 | 2,700.0 | 2,730.0 | -50.0 | -1.8 | 4,329,800 |
| 7/22 | 2,730.0 | 2,820.0 | 2,720.0 | 2,780.0 | +40.0 | +1.5 | 2,201,000 |
| 7/17 | 2,830.0 | 2,870.0 | 2,700.0 | 2,740.0 | -80.0 | -2.8 | 3,839,000 |
| 7/10 | 2,840.0 | 2,995.0 | 2,820.0 | 2,820.0 | -25.0 | -0.9 | 3,872,200 |
| 7/3 | 2,885.0 | 2,910.0 | 2,745.0 | 2,845.0 | -60.0 | -2.1 | 3,108,400 |
| 6/26 | 2,845.0 | 2,930.0 | 2,760.0 | 2,905.0 | +25.0 | +0.9 | 4,188,200 |
| 6/19 | 2,650.0 | 2,905.0 | 2,635.0 | 2,880.0 | +120.0 | +4.4 | 4,745,800 |
| 6/12 | 2,765.0 | 2,865.0 | 2,610.0 | 2,760.0 | +20.0 | +0.7 | 5,102,600 |
| 6/5 | 2,600.0 | 2,755.0 | 2,565.0 | 2,740.0 | +140.0 | +5.4 | 4,577,200 |
| 5/29 | 2,392.5 | 2,615.0 | 2,380.0 | 2,600.0 | +252.5 | +10.8 | 6,181,600 |
| 5/22 | 2,417.5 | 2,442.5 | 2,325.0 | 2,347.5 | -65.0 | -2.7 | 5,178,400 |
| 5/15 | 2,490.0 | 2,515.0 | 2,367.5 | 2,412.5 | -75.0 | -3.0 | 4,826,000 |
| 5/8 | 2,425.0 | 2,515.0 | 2,405.0 | 2,487.5 | +62.5 | +2.6 | 2,918,000 |
| 5/1 | 2,490.0 | 2,555.0 | 2,302.5 | 2,425.0 | -12.5 | -0.5 | 6,912,200 |
| 4/24 | 2,412.5 | 2,520.0 | 2,317.5 | 2,437.5 | -5.0 | -0.2 | 5,967,400 |
▶︎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
