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
3,726.2
円
(15:24)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,876.5 | 3,789.0 | 2,835.0 | 3,714.0 | +807.5 | +27.8 | 222,355,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,075.0 | 3,299.5 | 2,017.5 | 2,906.5 | +829.0 | +39.9 | 244,291,200 |
| 2022 | 2,775.0 | 2,790.0 | 1,845.0 | 2,077.5 | -667.5 | -24.3 | 271,011,400 |
| 2021 | 2,720.0 | 3,105.0 | 2,312.5 | 2,745.0 | +20.0 | +0.7 | 222,260,400 |
| 2020 | 2,152.5 | 2,995.0 | 1,857.5 | 2,725.0 | +537.5 | +24.6 | 283,790,200 |
| 2019 | 1,465.5 | 2,410.0 | 1,454.0 | 2,187.5 | +677.5 | +44.9 | 246,725,800 |
| 2018 | 2,190.0 | 2,725.0 | 1,391.5 | 1,510.0 | -650.0 | -30.1 | 300,286,600 |
| 2017 | 1,370.0 | 2,230.0 | 1,330.0 | 2,160.0 | +795.0 | +58.2 | 272,862,400 |
| 2016 | 1,480.0 | 1,632.5 | 1,031.2 | 1,365.0 | -125.0 | -8.4 | 372,227,600 |
| 2015 | 956.2 | 1,812.5 | 903.7 | 1,490.0 | +535.0 | +56.0 | 360,034,000 |
| 2014 | 1,103.3 | 1,270.8 | 929.1 | 955.0 | -162.4 | -14.5 | 401,730,416 |
| 2013 | 555.8 | 1,124.1 | 549.1 | 1,117.4 | +574.1 | +105.7 | 371,851,312 |
| 2012 | 444.9 | 609.9 | 429.1 | 543.3 | +101.7 | +23.0 | 259,647,792 |
| 2011 | 462.4 | 514.1 | 341.6 | 441.6 | -20.0 | -4.3 | 309,541,890 |
| 2010 | 385.8 | 595.8 | 383.7 | 461.6 | +75.8 | +19.7 | 359,981,994 |
| 2009 | 340.8 | 516.6 | 255.8 | 385.8 | +47.5 | +14.0 | 355,696,751 |
| 2008 | 787.4 | 788.3 | 322.4 | 338.3 | -460.8 | -57.7 | 403,370,827 |
| 2007 | 1,018.3 | 1,074.9 | 785.8 | 799.1 | -209.2 | -20.8 | 403,728,431 |
| 2006 | 1,094.1 | 1,231.6 | 878.3 | 1,008.3 | -75.8 | -7.0 | 372,774,122 |
| 2005 | 496.6 | 1,115.8 | 493.3 | 1,084.1 | +585.0 | +117.2 | 298,289,378 |
| 2004 | 233.3 | 537.4 | 208.7 | 499.1 | +267.1 | +115.1 | 222,025,017 |
| 2003 | 127.5 | 277.4 | 87.4 | 232.0 | +104.6 | +82.1 | 127,143,669 |
| 2002 | 246.2 | 247.4 | 105.4 | 127.4 | -120.0 | -48.5 | 81,191,611 |
| 2001 | 201.6 | 361.6 | 150.8 | 247.4 | +50.8 | +25.8 | 95,656,555 |
| 2000 | 583.3 | 675.8 | 173.3 | 196.6 | ー | ー | 119,625,594 |
▶︎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
