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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,358 | 6,378 | 6,260 | 6,272 | 871,000 | 6,272 |
| 2024-04-24 | 6,359 | 6,383 | 6,307 | 6,358 | 971,800 | 6,358 |
| 2024-04-23 | 6,342 | 6,408 | 6,324 | 6,340 | 653,300 | 6,340 |
| 2024-04-22 | 6,286 | 6,347 | 6,221 | 6,322 | 706,700 | 6,322 |
| 2024-04-19 | 6,160 | 6,210 | 6,066 | 6,186 | 1,008,800 | 6,186 |
| 2024-04-18 | 6,239 | 6,292 | 6,186 | 6,194 | 777,700 | 6,194 |
| 2024-04-17 | 6,301 | 6,329 | 6,256 | 6,261 | 643,400 | 6,261 |
| 2024-04-16 | 6,301 | 6,360 | 6,257 | 6,336 | 921,200 | 6,336 |
| 2024-04-15 | 6,300 | 6,391 | 6,270 | 6,346 | 688,400 | 6,346 |
| 2024-04-12 | 6,392 | 6,415 | 6,311 | 6,386 | 1,036,400 | 6,386 |
| 2024-04-11 | 6,250 | 6,314 | 6,205 | 6,305 | 961,900 | 6,305 |
| 2024-04-10 | 6,363 | 6,386 | 6,304 | 6,328 | 837,600 | 6,328 |
| 2024-04-09 | 6,250 | 6,282 | 6,204 | 6,263 | 615,100 | 6,263 |
| 2024-04-08 | 6,230 | 6,306 | 6,224 | 6,269 | 834,800 | 6,269 |
| 2024-04-05 | 6,220 | 6,245 | 6,137 | 6,218 | 1,335,900 | 6,218 |
| 2024-04-04 | 6,350 | 6,398 | 6,294 | 6,316 | 1,109,200 | 6,316 |
| 2024-04-03 | 6,369 | 6,408 | 6,283 | 6,349 | 1,358,300 | 6,349 |
| 2024-04-02 | 6,368 | 6,430 | 6,329 | 6,370 | 1,181,300 | 6,370 |
| 2024-04-01 | 6,324 | 6,373 | 6,275 | 6,333 | 557,500 | 6,333 |
| 2024-03-29 | 6,315 | 6,329 | 6,248 | 6,310 | 1,107,900 | 6,310 |
| 2024-03-28 | 6,379 | 6,414 | 6,251 | 6,271 | 1,106,800 | 6,271 |
| 2024-03-27 | 6,300 | 6,418 | 6,290 | 6,382 | 1,197,500 | 6,382 |
| 2024-03-26 | 6,262 | 6,312 | 6,212 | 6,289 | 764,300 | 6,289 |
| 2024-03-25 | 6,480 | 6,480 | 6,310 | 6,318 | 873,200 | 6,318 |
| 2024-03-22 | 6,431 | 6,510 | 6,429 | 6,468 | 1,116,000 | 6,468 |
| 2024-03-21 | 6,407 | 6,431 | 6,352 | 6,408 | 1,146,200 | 6,408 |
| 2024-03-19 | 6,280 | 6,326 | 6,192 | 6,326 | 1,278,500 | 6,326 |
| 2024-03-18 | 6,150 | 6,360 | 6,149 | 6,324 | 1,199,800 | 6,324 |
| 2024-03-15 | 6,030 | 6,113 | 6,010 | 6,060 | 1,209,200 | 6,060 |
| 2024-03-14 | 5,994 | 6,052 | 5,960 | 5,997 | 1,113,600 | 5,997 |
| 2024-03-13 | 5,995 | 6,008 | 5,938 | 6,006 | 988,300 | 6,006 |
| 2024-03-12 | 6,000 | 6,006 | 5,895 | 5,982 | 996,200 | 5,982 |
| 2024-03-11 | 6,016 | 6,023 | 5,855 | 5,957 | 1,160,200 | 5,957 |
| 2024-03-08 | 6,000 | 6,078 | 5,927 | 6,078 | 1,667,900 | 6,078 |
| 2024-03-07 | 6,019 | 6,074 | 5,972 | 6,000 | 1,053,600 | 6,000 |
| 2024-03-06 | 6,089 | 6,120 | 6,019 | 6,026 | 1,117,800 | 6,026 |
| 2024-03-05 | 6,004 | 6,088 | 6,001 | 6,079 | 888,900 | 6,079 |
| 2024-03-04 | 6,006 | 6,093 | 6,004 | 6,045 | 980,400 | 6,045 |
| 2024-03-01 | 6,059 | 6,096 | 6,011 | 6,054 | 756,800 | 6,054 |
| 2024-02-29 | 6,147 | 6,169 | 6,055 | 6,082 | 1,335,900 | 6,082 |
| 2024-02-28 | 6,088 | 6,173 | 6,063 | 6,152 | 1,356,600 | 6,152 |
| 2024-02-27 | 5,840 | 6,087 | 5,840 | 6,074 | 2,271,000 | 6,074 |
| 2024-02-26 | 5,683 | 5,814 | 5,683 | 5,772 | 1,237,200 | 5,772 |
| 2024-02-22 | 5,584 | 5,678 | 5,580 | 5,638 | 995,400 | 5,638 |
| 2024-02-21 | 5,559 | 5,623 | 5,542 | 5,596 | 993,400 | 5,596 |
| 2024-02-20 | 5,527 | 5,625 | 5,506 | 5,559 | 862,000 | 5,559 |
| 2024-02-19 | 5,574 | 5,624 | 5,495 | 5,512 | 806,200 | 5,512 |
| 2024-02-16 | 5,482 | 5,661 | 5,482 | 5,602 | 1,735,600 | 5,602 |
| 2024-02-15 | 5,440 | 5,506 | 5,338 | 5,428 | 2,480,200 | 5,428 |
| 2024-02-14 | 5,410 | 5,614 | 5,261 | 5,434 | 3,347,500 | 5,434 |
| 2024-02-13 | 5,044 | 5,359 | 5,030 | 5,359 | 3,274,800 | 5,359 |
| 2024-02-09 | 5,646 | 5,777 | 5,623 | 5,644 | 1,397,900 | 5,644 |
| 2024-02-08 | 5,621 | 5,689 | 5,577 | 5,658 | 1,045,900 | 5,658 |
| 2024-02-07 | 5,635 | 5,707 | 5,583 | 5,630 | 850,100 | 5,630 |
| 2024-02-06 | 5,694 | 5,745 | 5,642 | 5,676 | 870,900 | 5,676 |
| 2024-02-05 | 5,695 | 5,764 | 5,689 | 5,741 | 578,200 | 5,741 |
| 2024-02-02 | 5,761 | 5,779 | 5,685 | 5,688 | 703,200 | 5,688 |
| 2024-02-01 | 5,801 | 5,815 | 5,733 | 5,737 | 591,400 | 5,737 |
| 2024-01-31 | 5,699 | 5,824 | 5,690 | 5,824 | 916,100 | 5,824 |
| 2024-01-30 | 5,855 | 5,855 | 5,757 | 5,775 | 854,300 | 5,775 |
| 2024-01-29 | 5,805 | 5,868 | 5,805 | 5,840 | 730,500 | 5,840 |
| 2024-01-26 | 5,794 | 5,817 | 5,752 | 5,785 | 813,300 | 5,785 |
| 2024-01-25 | 5,773 | 5,825 | 5,747 | 5,757 | 601,300 | 5,757 |
| 2024-01-24 | 5,839 | 5,873 | 5,786 | 5,803 | 738,100 | 5,803 |
| 2024-01-23 | 5,876 | 5,974 | 5,871 | 5,911 | 720,500 | 5,911 |
| 2024-01-22 | 5,836 | 5,874 | 5,816 | 5,861 | 504,400 | 5,861 |
| 2024-01-19 | 5,828 | 5,847 | 5,738 | 5,790 | 933,500 | 5,790 |
| 2024-01-18 | 5,836 | 5,872 | 5,787 | 5,824 | 923,300 | 5,824 |
| 2024-01-17 | 5,816 | 5,892 | 5,787 | 5,808 | 893,100 | 5,808 |
| 2024-01-16 | 5,864 | 5,871 | 5,774 | 5,791 | 770,400 | 5,791 |
| 2024-01-15 | 5,803 | 5,915 | 5,790 | 5,905 | 624,400 | 5,905 |
| 2024-01-12 | 5,960 | 5,977 | 5,819 | 5,834 | 1,389,900 | 5,834 |
| 2024-01-11 | 5,875 | 5,883 | 5,826 | 5,868 | 1,278,100 | 5,868 |
| 2024-01-10 | 5,707 | 5,812 | 5,679 | 5,775 | 1,409,200 | 5,775 |
| 2024-01-09 | 5,634 | 5,677 | 5,603 | 5,640 | 1,205,800 | 5,640 |
| 2024-01-05 | 5,546 | 5,612 | 5,546 | 5,587 | 1,164,800 | 5,587 |
| 2024-01-04 | 5,373 | 5,491 | 5,309 | 5,491 | 1,075,600 | 5,491 |
分割・併合履歴 ： なし
