4578 大塚ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-024,6314,6324,5184,5311,625,2004,531
2022-12-014,7264,7404,6544,665978,4004,665
2022-11-304,6784,7154,6654,6903,452,6004,690
2022-11-294,6954,7044,6574,669797,3004,669
2022-11-284,7244,7454,6884,714553,4004,714
2022-11-254,7624,7784,7164,724754,0004,724
2022-11-244,7544,7994,7394,7591,107,7004,759
2022-11-224,6774,7644,6774,728822,2004,728
2022-11-214,6224,6654,6204,6521,066,6004,652
2022-11-184,5534,6004,5464,599631,8004,599
2022-11-174,5194,5524,5034,528573,4004,528
2022-11-164,5324,5414,4954,505740,6004,505
2022-11-154,5504,5734,5334,542599,6004,542
2022-11-144,5564,5914,5094,514928,1004,514
2022-11-114,6424,6434,5684,5821,329,0004,582
2022-11-104,5184,5744,5064,562689,9004,562
2022-11-094,5804,5864,5184,533850,2004,533
2022-11-084,5814,6244,5754,6001,223,6004,600
2022-11-074,6024,6104,5464,5481,021,5004,548
2022-11-044,6054,6594,5774,6021,253,4004,602
2022-11-024,6394,6834,6024,6681,255,7004,668
2022-11-014,6544,6894,6144,6301,268,8004,630
2022-10-314,7384,7884,6554,7661,647,5004,766
2022-10-284,6714,7254,6534,6843,895,0004,684
2022-10-274,7054,7114,6484,677943,6004,677
2022-10-264,6024,7054,5924,6851,011,2004,685
2022-10-254,6014,6094,5674,578949,7004,578
2022-10-244,6484,6494,5434,553817,6004,553
2022-10-214,6124,6554,6014,601830,9004,601
2022-10-204,6424,6774,6344,654896,1004,654
2022-10-194,7164,7334,6704,680684,9004,680
2022-10-184,7464,7464,6814,7011,040,3004,701
2022-10-174,6804,6874,6314,653871,9004,653
2022-10-144,6634,7354,6214,7071,302,5004,707
2022-10-134,5964,6374,5694,593765,2004,593
2022-10-124,6004,6314,5844,596872,5004,596
2022-10-114,6144,6344,5614,5971,137,1004,597
2022-10-074,6464,6824,6264,656925,8004,656
2022-10-064,7024,7244,6584,676838,7004,676
2022-10-054,7004,7274,6644,688974,3004,688
2022-10-044,6214,6974,6134,6891,069,3004,689
2022-10-034,5744,5864,5214,5861,026,5004,586
2022-09-304,6124,6404,5574,5841,759,1004,584
2022-09-294,5164,6024,5024,5871,244,7004,587
2022-09-284,4284,4554,3984,4461,536,5004,446
2022-09-274,4354,4964,4344,468856,6004,468
2022-09-264,4214,4564,4004,4281,301,9004,428
2022-09-224,4574,4754,4104,4701,146,3004,470
2022-09-214,5084,5244,4744,492773,2004,492
2022-09-204,5324,5594,5264,546887,5004,546
2022-09-164,5004,5464,4924,5301,210,8004,530
2022-09-154,5344,5414,4994,532621,3004,532
2022-09-144,5344,5544,5114,539836,5004,539
2022-09-134,6584,6694,6284,632555,5004,632
2022-09-124,6614,6654,6154,643566,0004,643
2022-09-094,6024,6794,5994,6541,347,9004,654
2022-09-084,5674,6044,5594,5991,002,0004,599
2022-09-074,5474,5604,4534,4921,008,7004,492
2022-09-064,5134,5524,5064,527754,1004,527
2022-09-054,4664,4974,4404,474840,3004,474
2022-09-024,5514,5594,5024,536873,3004,536
2022-09-014,5304,5524,5204,526660,4004,526
2022-08-314,5094,5704,5094,5611,282,9004,561
2022-08-304,5554,5864,5284,533677,3004,533
2022-08-294,5314,5614,5094,550781,0004,550
2022-08-264,5974,6334,5884,601463,7004,601
2022-08-254,6054,6194,5674,593621,6004,593
2022-08-244,6044,6144,5574,585730,6004,585
2022-08-234,7244,7284,6334,653906,4004,653
2022-08-224,7094,7534,6544,740861,1004,740
2022-08-194,7054,7154,6624,667730,1004,667
2022-08-184,7134,7224,6644,7131,138,3004,713
2022-08-174,6684,7324,6504,7191,018,6004,719
2022-08-164,7134,7224,6624,694656,2004,694
2022-08-154,6854,7404,6824,726563,9004,726
2022-08-124,6894,7164,6654,6881,293,7004,688
2022-08-104,6554,6704,5824,6191,019,0004,619
2022-08-094,6774,7084,6284,644841,0004,644
2022-08-084,6354,6934,6224,680744,8004,680
2022-08-054,6114,6644,6004,6591,188,8004,659
2022-08-044,7194,7194,5544,5891,239,4004,589
2022-08-034,6484,6484,5624,5791,265,2004,579
2022-08-024,6704,6814,5504,5551,045,8004,555
2022-08-014,7224,7704,7114,7381,013,3004,738
2022-07-294,9444,9484,6914,7541,710,2004,754
2022-07-284,8994,9204,8264,9031,241,9004,903
2022-07-274,8664,9134,7864,8961,530,8004,896
2022-07-264,9424,9584,8764,887792,9004,887
2022-07-254,9554,9904,9234,956665,1004,956
2022-07-224,9764,9834,9004,952797,3004,952
2022-07-214,9024,9874,8994,978840,9004,978
2022-07-204,9064,9494,8794,939955,3004,939
2022-07-194,9024,9144,8384,863645,5004,863
2022-07-154,9414,9664,8984,917866,0004,917
2022-07-144,9104,9604,8754,938915,3004,938
2022-07-134,9374,9764,9154,928809,4004,928
2022-07-124,9544,9854,9244,9461,058,4004,946
2022-07-114,9495,0004,9204,9841,163,9004,984
2022-07-084,9504,9624,8324,8791,593,5004,879
2022-07-074,9725,0004,9235,0001,391,0005,000
2022-07-064,8674,9644,8604,9351,508,2004,935
2022-07-054,8814,8964,8304,8961,055,0004,896
2022-07-044,9004,9294,8404,8821,104,4004,882
2022-07-014,8584,9044,7534,7691,080,5004,769
2022-06-304,8154,8614,8114,8181,439,5004,818
2022-06-294,8504,8784,7934,8051,703,8004,805
2022-06-284,8094,9504,7974,9351,611,7004,935
2022-06-274,5674,8054,5184,7972,104,9004,797
2022-06-244,5604,5654,4994,552702,6004,552
2022-06-234,4904,5544,4904,525754,3004,525
2022-06-224,4654,5174,4534,495735,1004,495
2022-06-214,4304,4624,3794,436904,2004,436
2022-06-204,4134,4474,3804,407552,2004,407
2022-06-174,3224,3884,3074,3601,339,7004,360
2022-06-164,3784,4154,3584,360704,0004,360
2022-06-154,3944,3954,3064,311764,4004,311
2022-06-144,4064,4264,3664,383862,5004,383
2022-06-134,3814,4644,3814,457835,8004,457
2022-06-104,4744,4744,4244,4361,085,1004,436
2022-06-094,4504,4924,4314,465865,8004,465
2022-06-084,3964,4334,3654,429796,6004,429
2022-06-074,3304,3794,3204,354801,4004,354
2022-06-064,3204,3764,3164,365732,6004,365
2022-06-034,3424,3684,3214,341771,0004,341
2022-06-024,3754,3834,3044,317954,3004,317
2022-06-014,3404,4324,3244,3821,198,6004,382
2022-05-314,3914,4224,2894,2895,562,7004,289
2022-05-304,3494,4104,3304,3771,250,0004,377
2022-05-274,4004,4094,3134,331889,4004,331
2022-05-264,4094,4414,3544,3561,167,2004,356
2022-05-254,4754,4824,4264,427978,0004,427
2022-05-244,4984,5094,4624,467819,3004,467
2022-05-234,4904,5224,4534,5031,019,7004,503
2022-05-204,4744,4944,4354,4411,392,1004,441
2022-05-194,4234,5034,3954,4851,135,4004,485
2022-05-184,4864,5554,4784,5501,412,7004,550
2022-05-174,4614,4744,4154,4471,416,4004,447
2022-05-164,3504,5044,3504,4221,095,4004,422
2022-05-134,4004,4204,2504,3161,840,3004,316
2022-05-124,3964,4174,3394,396855,8004,396
2022-05-114,4064,4504,4014,421895,0004,421
2022-05-104,4244,4514,4054,441870,8004,441
2022-05-094,4954,5064,4194,439936,9004,439
2022-05-064,4444,5324,4114,5231,517,2004,523
2022-05-024,3514,4304,3034,4231,225,6004,423
2022-04-284,2334,3764,1914,3631,398,1004,363
2022-04-274,2394,2394,1654,1951,497,7004,195
2022-04-264,2454,3034,2374,2801,065,8004,280
2022-04-254,2174,2544,1954,243742,9004,243
2022-04-224,2284,2434,1984,233713,1004,233
2022-04-214,2154,2824,1734,250895,5004,250
2022-04-204,1224,1774,1104,175670,9004,175
2022-04-194,1344,1514,1084,128553,7004,128
2022-04-184,1714,1844,0814,116514,9004,116
2022-04-154,2034,2364,1744,216475,4004,216
2022-04-144,1934,2584,1904,240481,8004,240
2022-04-134,1264,2134,1254,199856,9004,199
2022-04-124,2214,2354,1684,177707,3004,177
2022-04-114,2304,2474,2024,238810,6004,238
2022-04-084,2824,2824,2284,2371,332,0004,237
2022-04-074,1804,2484,1594,241934,8004,241
2022-04-064,2074,2254,1604,1821,150,1004,182
2022-04-054,3004,3034,2104,2451,024,1004,245
2022-04-044,2604,3024,2324,281649,0004,281
2022-04-014,2114,2254,1494,222858,5004,222
2022-03-314,2424,3074,2324,2321,549,2004,232
2022-03-304,3004,3194,2294,270871,6004,270
2022-03-294,2414,2724,2194,271865,8004,271
2022-03-284,2584,2594,2114,233558,4004,233
2022-03-254,2684,2724,2084,267797,6004,267
2022-03-244,2654,2674,2114,247909,2004,247
2022-03-234,2004,2844,1854,2701,137,0004,270
2022-03-224,1884,2074,1354,1481,693,9004,148
2022-03-184,1744,1944,1054,1661,852,5004,166
2022-03-174,1084,1304,0674,1251,446,9004,125
2022-03-164,0304,0604,0234,024925,7004,024
2022-03-153,9353,9873,9203,973662,7003,973
2022-03-143,9654,0233,9163,923972,4003,923
2022-03-113,9473,9663,9013,9291,360,8003,929
2022-03-103,8973,9973,8793,9821,425,1003,982
2022-03-093,8453,9093,8413,8821,268,0003,882
2022-03-083,8513,8873,8313,837885,2003,837
2022-03-073,9003,9083,8473,891852,1003,891
2022-03-043,9713,9823,9233,938759,9003,938
2022-03-033,9003,9573,8883,945758,1003,945
2022-03-023,8683,8913,8523,874944,9003,874
2022-03-014,0154,0293,9313,938988,9003,938
2022-02-283,9353,9873,9353,9631,186,2003,963
2022-02-253,9363,9493,8923,932882,5003,932
2022-02-243,9573,9613,8713,9041,076,7003,904
2022-02-224,0244,0243,9323,986616,7003,986
2022-02-214,0194,0433,9894,030483,5004,030
2022-02-183,9724,0573,9714,053871,4004,053
2022-02-174,0064,0303,9544,0011,091,6004,001
2022-02-164,0224,0574,0084,044831,0004,044
2022-02-153,9994,0323,9723,998798,2003,998
2022-02-143,9884,0443,9543,964955,4003,964
2022-02-104,0804,0994,0254,0821,157,1004,082
2022-02-094,1244,1244,0504,065867,4004,065
2022-02-084,1224,1394,0924,111712,1004,111
2022-02-074,0404,0994,0294,091579,2004,091
2022-02-044,0174,0634,0054,057630,0004,057
2022-02-033,9924,0403,9804,040895,8004,040
2022-02-023,9344,0313,9294,0051,187,6004,005
2022-02-013,9183,9593,8983,904942,7003,904
2022-01-313,9103,9413,8453,9181,386,6003,918
2022-01-284,0644,0803,9513,9631,831,8003,963
2022-01-274,1664,1734,0544,092667,3004,092
2022-01-264,1834,1924,1244,134883,8004,134
2022-01-254,1804,2034,1384,203790,9004,203
2022-01-244,1534,2064,1454,201779,0004,201
2022-01-214,1234,1704,1014,153569,7004,153
2022-01-204,0874,1824,0874,130761,5004,130
2022-01-194,1094,1304,0574,075856,7004,075
2022-01-184,1644,1904,1264,131549,9004,131
2022-01-174,1194,1784,1134,148668,8004,148
2022-01-144,1314,1544,0764,0861,368,1004,086
2022-01-134,2414,2534,2024,224898,1004,224
2022-01-124,2504,2844,2314,2721,115,3004,272
2022-01-114,2844,3334,1954,2351,283,2004,235
2022-01-074,2374,2494,2104,2481,002,4004,248
2022-01-064,2604,2664,1924,212791,8004,212
2022-01-054,2114,2544,1974,239750,1004,239
2022-01-044,1844,2304,1714,222887,1004,222

分割・併合履歴 : なし