4578 大塚ホールディングス(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3,978 | 3,991 | 3,914 | 3,918 | 1,091,800 | 3,918 |
| 2023-03-17 | 3,956 | 3,994 | 3,947 | 3,991 | 2,007,200 | 3,991 |
| 2023-03-16 | 3,922 | 3,947 | 3,913 | 3,938 | 1,651,200 | 3,938 |
| 2023-03-15 | 3,980 | 3,987 | 3,950 | 3,973 | 1,539,300 | 3,973 |
| 2023-03-14 | 3,955 | 3,964 | 3,891 | 3,949 | 2,038,700 | 3,949 |
| 2023-03-13 | 4,002 | 4,017 | 3,977 | 4,009 | 1,804,900 | 4,009 |
| 2023-03-10 | 4,044 | 4,068 | 4,032 | 4,043 | 2,416,400 | 4,043 |
| 2023-03-09 | 4,088 | 4,090 | 4,055 | 4,078 | 1,768,600 | 4,078 |
| 2023-03-08 | 4,060 | 4,082 | 4,042 | 4,075 | 2,542,600 | 4,075 |
| 2023-03-07 | 3,949 | 4,042 | 3,946 | 4,038 | 4,211,100 | 4,038 |
| 2023-03-06 | 3,979 | 3,983 | 3,928 | 3,960 | 4,553,900 | 3,960 |
| 2023-03-03 | 3,838 | 3,949 | 3,827 | 3,943 | 10,278,600 | 3,943 |
| 2023-03-02 | 4,143 | 4,155 | 4,102 | 4,118 | 892,000 | 4,118 |
| 2023-03-01 | 4,148 | 4,150 | 4,091 | 4,122 | 919,500 | 4,122 |
| 2023-02-28 | 4,131 | 4,147 | 4,119 | 4,134 | 1,644,300 | 4,134 |
| 2023-02-27 | 4,137 | 4,150 | 4,115 | 4,146 | 849,700 | 4,146 |
| 2023-02-24 | 4,121 | 4,147 | 4,067 | 4,145 | 1,342,600 | 4,145 |
| 2023-02-22 | 4,162 | 4,177 | 4,098 | 4,130 | 1,495,800 | 4,130 |
| 2023-02-21 | 4,150 | 4,169 | 4,129 | 4,169 | 941,600 | 4,169 |
| 2023-02-20 | 4,209 | 4,219 | 4,159 | 4,164 | 1,017,300 | 4,164 |
| 2023-02-17 | 4,179 | 4,197 | 4,162 | 4,175 | 1,455,600 | 4,175 |
| 2023-02-16 | 4,200 | 4,216 | 4,167 | 4,207 | 1,080,800 | 4,207 |
| 2023-02-15 | 4,197 | 4,294 | 4,188 | 4,198 | 1,362,500 | 4,198 |
| 2023-02-14 | 4,153 | 4,255 | 4,130 | 4,187 | 1,373,600 | 4,187 |
| 2023-02-13 | 4,121 | 4,134 | 4,090 | 4,100 | 637,400 | 4,100 |
| 2023-02-10 | 4,174 | 4,178 | 4,112 | 4,137 | 1,010,500 | 4,137 |
| 2023-02-09 | 4,117 | 4,142 | 4,105 | 4,132 | 625,700 | 4,132 |
| 2023-02-08 | 4,121 | 4,155 | 4,108 | 4,132 | 718,100 | 4,132 |
| 2023-02-07 | 4,107 | 4,137 | 4,080 | 4,088 | 763,600 | 4,088 |
| 2023-02-06 | 4,130 | 4,137 | 4,106 | 4,120 | 765,500 | 4,120 |
| 2023-02-03 | 4,101 | 4,134 | 4,084 | 4,087 | 788,600 | 4,087 |
| 2023-02-02 | 4,130 | 4,134 | 4,107 | 4,115 | 544,900 | 4,115 |
| 2023-02-01 | 4,188 | 4,193 | 4,140 | 4,153 | 687,800 | 4,153 |
| 2023-01-31 | 4,190 | 4,200 | 4,154 | 4,158 | 879,000 | 4,158 |
| 2023-01-30 | 4,159 | 4,183 | 4,152 | 4,170 | 687,200 | 4,170 |
| 2023-01-27 | 4,218 | 4,218 | 4,169 | 4,182 | 657,000 | 4,182 |
| 2023-01-26 | 4,242 | 4,256 | 4,201 | 4,206 | 665,300 | 4,206 |
| 2023-01-25 | 4,235 | 4,257 | 4,220 | 4,226 | 886,100 | 4,226 |
| 2023-01-24 | 4,189 | 4,237 | 4,175 | 4,220 | 1,038,900 | 4,220 |
| 2023-01-23 | 4,184 | 4,192 | 4,154 | 4,165 | 810,600 | 4,165 |
| 2023-01-20 | 4,155 | 4,158 | 4,128 | 4,158 | 957,700 | 4,158 |
| 2023-01-19 | 4,133 | 4,153 | 4,115 | 4,130 | 821,500 | 4,130 |
| 2023-01-18 | 4,088 | 4,177 | 4,060 | 4,174 | 1,389,600 | 4,174 |
| 2023-01-17 | 4,063 | 4,082 | 4,034 | 4,078 | 906,400 | 4,078 |
| 2023-01-16 | 4,015 | 4,064 | 4,011 | 4,048 | 757,900 | 4,048 |
| 2023-01-13 | 4,050 | 4,073 | 4,023 | 4,057 | 1,315,100 | 4,057 |
| 2023-01-12 | 4,091 | 4,104 | 4,068 | 4,086 | 801,300 | 4,086 |
| 2023-01-11 | 4,057 | 4,103 | 4,056 | 4,087 | 1,024,200 | 4,087 |
| 2023-01-10 | 4,084 | 4,101 | 4,034 | 4,042 | 1,165,400 | 4,042 |
| 2023-01-06 | 4,099 | 4,128 | 4,089 | 4,103 | 783,000 | 4,103 |
| 2023-01-05 | 4,144 | 4,153 | 4,090 | 4,100 | 902,900 | 4,100 |
| 2023-01-04 | 4,251 | 4,257 | 4,129 | 4,129 | 970,200 | 4,129 |
分割・併合履歴 ： なし
