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
2023-03-203,9783,9913,9143,9181,091,8003,918
2023-03-173,9563,9943,9473,9912,007,2003,991
2023-03-163,9223,9473,9133,9381,651,2003,938
2023-03-153,9803,9873,9503,9731,539,3003,973
2023-03-143,9553,9643,8913,9492,038,7003,949
2023-03-134,0024,0173,9774,0091,804,9004,009
2023-03-104,0444,0684,0324,0432,416,4004,043
2023-03-094,0884,0904,0554,0781,768,6004,078
2023-03-084,0604,0824,0424,0752,542,6004,075
2023-03-073,9494,0423,9464,0384,211,1004,038
2023-03-063,9793,9833,9283,9604,553,9003,960
2023-03-033,8383,9493,8273,94310,278,6003,943
2023-03-024,1434,1554,1024,118892,0004,118
2023-03-014,1484,1504,0914,122919,5004,122
2023-02-284,1314,1474,1194,1341,644,3004,134
2023-02-274,1374,1504,1154,146849,7004,146
2023-02-244,1214,1474,0674,1451,342,6004,145
2023-02-224,1624,1774,0984,1301,495,8004,130
2023-02-214,1504,1694,1294,169941,6004,169
2023-02-204,2094,2194,1594,1641,017,3004,164
2023-02-174,1794,1974,1624,1751,455,6004,175
2023-02-164,2004,2164,1674,2071,080,8004,207
2023-02-154,1974,2944,1884,1981,362,5004,198
2023-02-144,1534,2554,1304,1871,373,6004,187
2023-02-134,1214,1344,0904,100637,4004,100
2023-02-104,1744,1784,1124,1371,010,5004,137
2023-02-094,1174,1424,1054,132625,7004,132
2023-02-084,1214,1554,1084,132718,1004,132
2023-02-074,1074,1374,0804,088763,6004,088
2023-02-064,1304,1374,1064,120765,5004,120
2023-02-034,1014,1344,0844,087788,6004,087
2023-02-024,1304,1344,1074,115544,9004,115
2023-02-014,1884,1934,1404,153687,8004,153
2023-01-314,1904,2004,1544,158879,0004,158
2023-01-304,1594,1834,1524,170687,2004,170
2023-01-274,2184,2184,1694,182657,0004,182
2023-01-264,2424,2564,2014,206665,3004,206
2023-01-254,2354,2574,2204,226886,1004,226
2023-01-244,1894,2374,1754,2201,038,9004,220
2023-01-234,1844,1924,1544,165810,6004,165
2023-01-204,1554,1584,1284,158957,7004,158
2023-01-194,1334,1534,1154,130821,5004,130
2023-01-184,0884,1774,0604,1741,389,6004,174
2023-01-174,0634,0824,0344,078906,4004,078
2023-01-164,0154,0644,0114,048757,9004,048
2023-01-134,0504,0734,0234,0571,315,1004,057
2023-01-124,0914,1044,0684,086801,3004,086
2023-01-114,0574,1034,0564,0871,024,2004,087
2023-01-104,0844,1014,0344,0421,165,4004,042
2023-01-064,0994,1284,0894,103783,0004,103
2023-01-054,1444,1534,0904,100902,9004,100
2023-01-044,2514,2574,1294,129970,2004,129

分割・併合履歴 : なし