4578 大塚ホールディングス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-176,4556,5446,4556,507873,5006,507
2024-05-166,5906,6416,5586,588768,8006,588
2024-05-156,6526,7086,5586,590982,2006,590
2024-05-146,5996,7076,5686,6411,020,5006,641
2024-05-136,5366,6606,5346,626880,9006,626
2024-05-106,4936,5956,4936,5861,027,6006,586
2024-05-096,4016,4736,3426,452739,1006,452
2024-05-086,4786,4786,3196,3841,013,1006,384
2024-05-076,3776,4736,3566,4641,206,6006,464
2024-05-026,4786,4996,3426,3821,270,8006,382
2024-05-016,7446,8456,5416,5611,467,5006,561
2024-04-306,5306,7426,3736,7422,201,4006,742
2024-04-266,2456,3936,2186,370919,1006,370
2024-04-256,3586,3786,2606,272871,0006,272
2024-04-246,3596,3836,3076,358971,8006,358
2024-04-236,3426,4086,3246,340653,3006,340
2024-04-226,2866,3476,2216,322706,7006,322
2024-04-196,1606,2106,0666,1861,008,8006,186
2024-04-186,2396,2926,1866,194777,7006,194
2024-04-176,3016,3296,2566,261643,4006,261
2024-04-166,3016,3606,2576,336921,2006,336
2024-04-156,3006,3916,2706,346688,4006,346
2024-04-126,3926,4156,3116,3861,036,4006,386
2024-04-116,2506,3146,2056,305961,9006,305
2024-04-106,3636,3866,3046,328837,6006,328
2024-04-096,2506,2826,2046,263615,1006,263
2024-04-086,2306,3066,2246,269834,8006,269
2024-04-056,2206,2456,1376,2181,335,9006,218
2024-04-046,3506,3986,2946,3161,109,2006,316
2024-04-036,3696,4086,2836,3491,358,3006,349
2024-04-026,3686,4306,3296,3701,181,3006,370
2024-04-016,3246,3736,2756,333557,5006,333
2024-03-296,3156,3296,2486,3101,107,9006,310
2024-03-286,3796,4146,2516,2711,106,8006,271
2024-03-276,3006,4186,2906,3821,197,5006,382
2024-03-266,2626,3126,2126,289764,3006,289
2024-03-256,4806,4806,3106,318873,2006,318
2024-03-226,4316,5106,4296,4681,116,0006,468
2024-03-216,4076,4316,3526,4081,146,2006,408
2024-03-196,2806,3266,1926,3261,278,5006,326
2024-03-186,1506,3606,1496,3241,199,8006,324
2024-03-156,0306,1136,0106,0601,209,2006,060
2024-03-145,9946,0525,9605,9971,113,6005,997
2024-03-135,9956,0085,9386,006988,3006,006
2024-03-126,0006,0065,8955,982996,2005,982
2024-03-116,0166,0235,8555,9571,160,2005,957
2024-03-086,0006,0785,9276,0781,667,9006,078
2024-03-076,0196,0745,9726,0001,053,6006,000
2024-03-066,0896,1206,0196,0261,117,8006,026
2024-03-056,0046,0886,0016,079888,9006,079
2024-03-046,0066,0936,0046,045980,4006,045
2024-03-016,0596,0966,0116,054756,8006,054
2024-02-296,1476,1696,0556,0821,335,9006,082
2024-02-286,0886,1736,0636,1521,356,6006,152
2024-02-275,8406,0875,8406,0742,271,0006,074
2024-02-265,6835,8145,6835,7721,237,2005,772
2024-02-225,5845,6785,5805,638995,4005,638
2024-02-215,5595,6235,5425,596993,4005,596
2024-02-205,5275,6255,5065,559862,0005,559
2024-02-195,5745,6245,4955,512806,2005,512
2024-02-165,4825,6615,4825,6021,735,6005,602
2024-02-155,4405,5065,3385,4282,480,2005,428
2024-02-145,4105,6145,2615,4343,347,5005,434
2024-02-135,0445,3595,0305,3593,274,8005,359
2024-02-095,6465,7775,6235,6441,397,9005,644
2024-02-085,6215,6895,5775,6581,045,9005,658
2024-02-075,6355,7075,5835,630850,1005,630
2024-02-065,6945,7455,6425,676870,9005,676
2024-02-055,6955,7645,6895,741578,2005,741
2024-02-025,7615,7795,6855,688703,2005,688
2024-02-015,8015,8155,7335,737591,4005,737
2024-01-315,6995,8245,6905,824916,1005,824
2024-01-305,8555,8555,7575,775854,3005,775
2024-01-295,8055,8685,8055,840730,5005,840
2024-01-265,7945,8175,7525,785813,3005,785
2024-01-255,7735,8255,7475,757601,3005,757
2024-01-245,8395,8735,7865,803738,1005,803
2024-01-235,8765,9745,8715,911720,5005,911
2024-01-225,8365,8745,8165,861504,4005,861
2024-01-195,8285,8475,7385,790933,5005,790
2024-01-185,8365,8725,7875,824923,3005,824
2024-01-175,8165,8925,7875,808893,1005,808
2024-01-165,8645,8715,7745,791770,4005,791
2024-01-155,8035,9155,7905,905624,4005,905
2024-01-125,9605,9775,8195,8341,389,9005,834
2024-01-115,8755,8835,8265,8681,278,1005,868
2024-01-105,7075,8125,6795,7751,409,2005,775
2024-01-095,6345,6775,6035,6401,205,8005,640
2024-01-055,5465,6125,5465,5871,164,8005,587
2024-01-045,3735,4915,3095,4911,075,6005,491

分割・併合履歴 : なし