4578 大塚ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 7,517 | 7,858 | 7,506 | 7,604 | 1,743,600 | 7,604 |
| 2025-04-03 | 7,400 | 7,646 | 7,367 | 7,600 | 1,524,800 | 7,600 |
| 2025-04-02 | 7,850 | 7,850 | 7,578 | 7,593 | 1,217,300 | 7,593 |
| 2025-04-01 | 7,892 | 7,949 | 7,831 | 7,917 | 1,096,700 | 7,917 |
| 2025-03-31 | 7,924 | 7,952 | 7,685 | 7,753 | 1,524,800 | 7,753 |
| 2025-03-28 | 8,036 | 8,082 | 7,966 | 8,074 | 1,249,000 | 8,074 |
| 2025-03-27 | 8,008 | 8,080 | 7,910 | 7,981 | 1,119,200 | 7,981 |
| 2025-03-26 | 8,134 | 8,144 | 7,985 | 8,053 | 1,183,300 | 8,053 |
| 2025-03-25 | 8,190 | 8,192 | 8,027 | 8,083 | 878,400 | 8,083 |
| 2025-03-24 | 8,130 | 8,140 | 8,045 | 8,108 | 860,300 | 8,108 |
| 2025-03-21 | 7,956 | 8,176 | 7,912 | 8,176 | 2,298,000 | 8,176 |
| 2025-03-19 | 7,995 | 8,135 | 7,906 | 7,989 | 1,412,300 | 7,989 |
| 2025-03-18 | 7,798 | 7,911 | 7,713 | 7,852 | 993,000 | 7,852 |
| 2025-03-17 | 7,620 | 7,792 | 7,620 | 7,712 | 781,400 | 7,712 |
| 2025-03-14 | 7,589 | 7,710 | 7,514 | 7,618 | 1,372,500 | 7,618 |
| 2025-03-13 | 7,629 | 7,709 | 7,585 | 7,658 | 1,141,500 | 7,658 |
| 2025-03-12 | 7,440 | 7,625 | 7,379 | 7,578 | 1,181,300 | 7,578 |
| 2025-03-11 | 7,366 | 7,550 | 7,309 | 7,510 | 1,123,200 | 7,510 |
| 2025-03-10 | 7,507 | 7,520 | 7,343 | 7,391 | 911,500 | 7,391 |
| 2025-03-07 | 7,420 | 7,488 | 7,341 | 7,426 | 1,123,100 | 7,426 |
| 2025-03-06 | 7,418 | 7,560 | 7,414 | 7,476 | 1,161,100 | 7,476 |
| 2025-03-05 | 7,465 | 7,479 | 7,296 | 7,418 | 885,300 | 7,418 |
| 2025-03-04 | 7,299 | 7,483 | 7,293 | 7,406 | 1,350,500 | 7,406 |
| 2025-03-03 | 7,449 | 7,450 | 7,271 | 7,299 | 977,400 | 7,299 |
| 2025-02-28 | 7,220 | 7,342 | 7,206 | 7,325 | 1,745,600 | 7,325 |
| 2025-02-27 | 7,379 | 7,416 | 7,290 | 7,347 | 1,085,800 | 7,347 |
| 2025-02-26 | 7,349 | 7,397 | 7,233 | 7,378 | 1,058,800 | 7,378 |
| 2025-02-25 | 7,222 | 7,400 | 7,200 | 7,349 | 1,565,800 | 7,349 |
| 2025-02-21 | 7,207 | 7,298 | 7,163 | 7,194 | 1,088,800 | 7,194 |
| 2025-02-20 | 7,188 | 7,209 | 7,054 | 7,132 | 1,750,700 | 7,132 |
| 2025-02-19 | 7,421 | 7,457 | 7,247 | 7,247 | 1,398,200 | 7,247 |
| 2025-02-18 | 7,550 | 7,676 | 7,483 | 7,483 | 1,144,100 | 7,483 |
| 2025-02-17 | 7,370 | 7,718 | 7,244 | 7,600 | 2,145,900 | 7,600 |
| 2025-02-14 | 8,050 | 8,099 | 7,325 | 7,325 | 2,400,400 | 7,325 |
| 2025-02-13 | 8,000 | 8,190 | 7,991 | 8,121 | 982,300 | 8,121 |
| 2025-02-12 | 8,010 | 8,075 | 7,897 | 7,906 | 1,396,900 | 7,906 |
| 2025-02-10 | 7,927 | 8,044 | 7,919 | 8,033 | 593,000 | 8,033 |
| 2025-02-07 | 7,948 | 8,023 | 7,909 | 7,926 | 519,600 | 7,926 |
| 2025-02-06 | 8,061 | 8,117 | 7,995 | 8,008 | 657,900 | 8,008 |
| 2025-02-05 | 7,987 | 8,058 | 7,933 | 7,974 | 677,600 | 7,974 |
| 2025-02-04 | 8,157 | 8,160 | 7,995 | 8,073 | 733,500 | 8,073 |
| 2025-02-03 | 7,986 | 8,051 | 7,854 | 8,007 | 1,022,200 | 8,007 |
| 2025-01-31 | 8,110 | 8,179 | 8,079 | 8,136 | 831,000 | 8,136 |
| 2025-01-30 | 8,145 | 8,195 | 8,061 | 8,097 | 1,435,000 | 8,097 |
| 2025-01-29 | 8,115 | 8,199 | 8,067 | 8,195 | 1,042,000 | 8,195 |
| 2025-01-28 | 8,070 | 8,239 | 8,070 | 8,114 | 1,038,700 | 8,114 |
| 2025-01-27 | 8,051 | 8,121 | 8,014 | 8,034 | 798,100 | 8,034 |
| 2025-01-24 | 8,016 | 8,030 | 7,949 | 8,006 | 762,500 | 8,006 |
| 2025-01-23 | 7,970 | 7,992 | 7,912 | 7,950 | 834,800 | 7,950 |
| 2025-01-22 | 8,051 | 8,066 | 7,944 | 8,002 | 884,000 | 8,002 |
| 2025-01-21 | 8,025 | 8,087 | 7,972 | 8,016 | 628,400 | 8,016 |
| 2025-01-20 | 7,949 | 8,036 | 7,926 | 8,007 | 777,300 | 8,007 |
| 2025-01-17 | 7,970 | 8,000 | 7,925 | 7,962 | 980,000 | 7,962 |
| 2025-01-16 | 8,081 | 8,118 | 8,004 | 8,004 | 800,300 | 8,004 |
| 2025-01-15 | 8,121 | 8,216 | 8,013 | 8,063 | 939,200 | 8,063 |
| 2025-01-14 | 7,940 | 8,074 | 7,817 | 8,051 | 1,685,500 | 8,051 |
| 2025-01-10 | 8,383 | 8,431 | 8,035 | 8,063 | 1,759,200 | 8,063 |
| 2025-01-09 | 8,362 | 8,453 | 8,348 | 8,414 | 869,800 | 8,414 |
| 2025-01-08 | 8,450 | 8,519 | 8,320 | 8,409 | 1,160,600 | 8,409 |
| 2025-01-07 | 8,450 | 8,631 | 8,428 | 8,511 | 849,800 | 8,511 |
| 2025-01-06 | 8,601 | 8,625 | 8,363 | 8,410 | 1,162,200 | 8,410 |
分割・併合履歴 ： なし