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
2022-05-194,4234,5034,3954,4851,135,4004,485
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