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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 8,415 | 8,531 | 8,403 | 8,523 | 1,072,500 | 8,523 |
| 2024-10-03 | 8,350 | 8,413 | 8,296 | 8,405 | 1,055,100 | 8,405 |
| 2024-10-02 | 8,260 | 8,335 | 8,193 | 8,216 | 1,142,200 | 8,216 |
| 2024-10-01 | 8,107 | 8,263 | 8,073 | 8,256 | 859,100 | 8,256 |
| 2024-09-30 | 7,900 | 8,096 | 7,869 | 8,083 | 1,713,600 | 8,083 |
| 2024-09-27 | 8,263 | 8,276 | 8,117 | 8,271 | 1,143,700 | 8,271 |
| 2024-09-26 | 8,040 | 8,244 | 8,005 | 8,244 | 1,599,300 | 8,244 |
| 2024-09-25 | 8,122 | 8,160 | 7,936 | 7,979 | 1,224,500 | 7,979 |
| 2024-09-24 | 8,001 | 8,079 | 7,915 | 8,054 | 1,273,600 | 8,054 |
| 2024-09-20 | 7,989 | 8,043 | 7,877 | 7,922 | 2,026,500 | 7,922 |
| 2024-09-19 | 8,003 | 8,087 | 7,908 | 7,922 | 1,218,300 | 7,922 |
| 2024-09-18 | 8,028 | 8,081 | 7,783 | 7,868 | 1,263,600 | 7,868 |
| 2024-09-17 | 8,075 | 8,097 | 7,920 | 8,044 | 1,276,800 | 8,044 |
| 2024-09-13 | 8,189 | 8,189 | 7,940 | 8,024 | 1,340,600 | 8,024 |
| 2024-09-12 | 8,269 | 8,279 | 8,154 | 8,189 | 1,018,000 | 8,189 |
| 2024-09-11 | 8,306 | 8,324 | 8,125 | 8,156 | 1,474,100 | 8,156 |
| 2024-09-10 | 8,209 | 8,398 | 8,142 | 8,156 | 1,286,500 | 8,156 |
| 2024-09-09 | 8,023 | 8,128 | 7,972 | 8,108 | 917,800 | 8,108 |
| 2024-09-06 | 8,224 | 8,245 | 8,091 | 8,173 | 1,152,800 | 8,173 |
| 2024-09-05 | 8,403 | 8,419 | 8,227 | 8,287 | 1,519,900 | 8,287 |
| 2024-09-04 | 8,342 | 8,494 | 8,320 | 8,383 | 1,481,500 | 8,383 |
| 2024-09-03 | 8,490 | 8,617 | 8,485 | 8,540 | 1,136,000 | 8,540 |
| 2024-09-02 | 8,554 | 8,634 | 8,401 | 8,490 | 1,239,200 | 8,490 |
| 2024-08-30 | 8,675 | 8,708 | 8,516 | 8,554 | 1,928,900 | 8,554 |
| 2024-08-29 | 8,720 | 8,786 | 8,654 | 8,691 | 1,070,900 | 8,691 |
| 2024-08-28 | 8,529 | 8,678 | 8,510 | 8,639 | 897,500 | 8,639 |
| 2024-08-27 | 8,463 | 8,595 | 8,461 | 8,542 | 939,800 | 8,542 |
| 2024-08-26 | 8,505 | 8,538 | 8,242 | 8,436 | 1,092,800 | 8,436 |
| 2024-08-23 | 8,556 | 8,598 | 8,472 | 8,598 | 1,015,200 | 8,598 |
| 2024-08-22 | 8,410 | 8,575 | 8,410 | 8,519 | 971,900 | 8,519 |
| 2024-08-21 | 8,323 | 8,468 | 8,303 | 8,406 | 945,700 | 8,406 |
| 2024-08-20 | 8,210 | 8,369 | 8,153 | 8,350 | 911,700 | 8,350 |
| 2024-08-19 | 8,232 | 8,236 | 8,105 | 8,150 | 909,300 | 8,150 |
| 2024-08-16 | 8,225 | 8,272 | 8,078 | 8,236 | 1,274,400 | 8,236 |
| 2024-08-15 | 8,003 | 8,075 | 7,988 | 8,075 | 1,075,100 | 8,075 |
| 2024-08-14 | 8,000 | 8,051 | 7,921 | 8,004 | 1,162,500 | 8,004 |
| 2024-08-13 | 7,572 | 7,928 | 7,554 | 7,910 | 1,510,600 | 7,910 |
| 2024-08-09 | 7,695 | 7,786 | 7,596 | 7,694 | 1,866,600 | 7,694 |
| 2024-08-08 | 7,447 | 7,682 | 7,418 | 7,601 | 1,411,300 | 7,601 |
| 2024-08-07 | 7,301 | 7,809 | 7,220 | 7,695 | 1,818,200 | 7,695 |
| 2024-08-06 | 7,572 | 7,574 | 7,200 | 7,451 | 2,673,500 | 7,451 |
| 2024-08-05 | 7,338 | 7,368 | 6,984 | 7,080 | 2,462,600 | 7,080 |
| 2024-08-02 | 7,572 | 7,609 | 7,330 | 7,350 | 2,122,700 | 7,350 |
| 2024-08-01 | 7,463 | 7,748 | 7,370 | 7,488 | 2,174,000 | 7,488 |
| 2024-07-31 | 7,712 | 7,810 | 7,677 | 7,763 | 2,016,100 | 7,763 |
| 2024-07-30 | 7,665 | 7,804 | 7,640 | 7,789 | 9,853,000 | 7,789 |
| 2024-07-29 | 7,723 | 7,785 | 7,632 | 7,658 | 1,671,800 | 7,658 |
| 2024-07-26 | 7,375 | 7,577 | 7,363 | 7,492 | 2,012,000 | 7,492 |
| 2024-07-25 | 7,277 | 7,433 | 7,255 | 7,407 | 1,386,000 | 7,407 |
| 2024-07-24 | 7,380 | 7,467 | 7,345 | 7,400 | 1,294,900 | 7,400 |
| 2024-07-23 | 7,403 | 7,549 | 7,403 | 7,445 | 1,213,800 | 7,445 |
| 2024-07-22 | 7,398 | 7,470 | 7,375 | 7,438 | 1,111,800 | 7,438 |
| 2024-07-19 | 7,282 | 7,352 | 7,273 | 7,350 | 984,100 | 7,350 |
| 2024-07-18 | 7,230 | 7,404 | 7,229 | 7,325 | 1,457,200 | 7,325 |
| 2024-07-17 | 7,198 | 7,319 | 7,174 | 7,319 | 1,118,900 | 7,319 |
| 2024-07-16 | 7,102 | 7,165 | 7,080 | 7,115 | 733,500 | 7,115 |
| 2024-07-12 | 7,103 | 7,227 | 7,069 | 7,132 | 1,505,300 | 7,132 |
| 2024-07-11 | 7,100 | 7,228 | 7,100 | 7,199 | 1,141,400 | 7,199 |
| 2024-07-10 | 6,999 | 7,088 | 6,990 | 7,052 | 1,604,400 | 7,052 |
| 2024-07-09 | 6,945 | 7,127 | 6,906 | 7,039 | 1,608,100 | 7,039 |
| 2024-07-08 | 7,017 | 7,058 | 6,910 | 6,920 | 1,957,600 | 6,920 |
| 2024-07-05 | 6,950 | 6,989 | 6,919 | 6,928 | 1,001,900 | 6,928 |
| 2024-07-04 | 6,963 | 6,978 | 6,832 | 6,878 | 1,108,300 | 6,878 |
| 2024-07-03 | 6,838 | 6,897 | 6,792 | 6,897 | 1,307,200 | 6,897 |
| 2024-07-02 | 6,909 | 6,936 | 6,740 | 6,857 | 1,263,000 | 6,857 |
| 2024-07-01 | 6,794 | 6,890 | 6,719 | 6,884 | 1,217,600 | 6,884 |
| 2024-06-28 | 6,679 | 6,806 | 6,670 | 6,770 | 1,496,300 | 6,770 |
| 2024-06-27 | 6,627 | 6,677 | 6,574 | 6,675 | 1,095,800 | 6,675 |
| 2024-06-26 | 6,615 | 6,781 | 6,599 | 6,751 | 1,698,300 | 6,751 |
| 2024-06-25 | 6,550 | 6,652 | 6,522 | 6,588 | 1,133,800 | 6,588 |
| 2024-06-24 | 6,388 | 6,566 | 6,388 | 6,522 | 1,198,900 | 6,522 |
| 2024-06-21 | 6,377 | 6,534 | 6,348 | 6,388 | 2,525,800 | 6,388 |
| 2024-06-20 | 6,250 | 6,326 | 6,161 | 6,213 | 618,600 | 6,213 |
| 2024-06-19 | 6,252 | 6,307 | 6,241 | 6,287 | 651,800 | 6,287 |
| 2024-06-18 | 6,258 | 6,278 | 6,197 | 6,274 | 841,400 | 6,274 |
| 2024-06-17 | 6,317 | 6,353 | 6,216 | 6,257 | 754,100 | 6,257 |
| 2024-06-14 | 6,267 | 6,351 | 6,260 | 6,317 | 1,610,000 | 6,317 |
| 2024-06-13 | 6,489 | 6,516 | 6,355 | 6,367 | 861,400 | 6,367 |
| 2024-06-12 | 6,481 | 6,569 | 6,457 | 6,551 | 866,000 | 6,551 |
| 2024-06-11 | 6,541 | 6,655 | 6,521 | 6,581 | 920,600 | 6,581 |
| 2024-06-10 | 6,493 | 6,616 | 6,405 | 6,541 | 1,478,800 | 6,541 |
| 2024-06-07 | 6,483 | 6,543 | 6,287 | 6,413 | 1,687,700 | 6,413 |
| 2024-06-06 | 6,608 | 6,629 | 6,417 | 6,463 | 1,196,100 | 6,463 |
| 2024-06-05 | 6,447 | 6,590 | 6,432 | 6,567 | 976,300 | 6,567 |
| 2024-06-04 | 6,383 | 6,465 | 6,371 | 6,463 | 888,900 | 6,463 |
| 2024-06-03 | 6,498 | 6,577 | 6,452 | 6,482 | 855,200 | 6,482 |
| 2024-05-31 | 6,206 | 6,485 | 6,190 | 6,474 | 3,029,000 | 6,474 |
| 2024-05-30 | 6,132 | 6,256 | 6,079 | 6,256 | 1,140,000 | 6,256 |
| 2024-05-29 | 6,105 | 6,154 | 6,080 | 6,102 | 770,400 | 6,102 |
| 2024-05-28 | 6,164 | 6,208 | 6,124 | 6,152 | 669,000 | 6,152 |
| 2024-05-27 | 6,184 | 6,184 | 6,075 | 6,152 | 543,600 | 6,152 |
| 2024-05-24 | 6,101 | 6,252 | 6,088 | 6,184 | 864,900 | 6,184 |
| 2024-05-23 | 6,283 | 6,344 | 6,176 | 6,230 | 1,954,800 | 6,230 |
| 2024-05-22 | 6,444 | 6,444 | 6,346 | 6,351 | 697,900 | 6,351 |
| 2024-05-21 | 6,521 | 6,546 | 6,457 | 6,464 | 515,200 | 6,464 |
| 2024-05-20 | 6,470 | 6,588 | 6,465 | 6,505 | 775,300 | 6,505 |
| 2024-05-17 | 6,455 | 6,544 | 6,455 | 6,507 | 873,500 | 6,507 |
| 2024-05-16 | 6,590 | 6,641 | 6,558 | 6,588 | 768,800 | 6,588 |
| 2024-05-15 | 6,652 | 6,708 | 6,558 | 6,590 | 982,200 | 6,590 |
| 2024-05-14 | 6,599 | 6,707 | 6,568 | 6,641 | 1,020,500 | 6,641 |
| 2024-05-13 | 6,536 | 6,660 | 6,534 | 6,626 | 880,900 | 6,626 |
| 2024-05-10 | 6,493 | 6,595 | 6,493 | 6,586 | 1,027,600 | 6,586 |
| 2024-05-09 | 6,401 | 6,473 | 6,342 | 6,452 | 739,100 | 6,452 |
| 2024-05-08 | 6,478 | 6,478 | 6,319 | 6,384 | 1,013,100 | 6,384 |
| 2024-05-07 | 6,377 | 6,473 | 6,356 | 6,464 | 1,206,600 | 6,464 |
| 2024-05-02 | 6,478 | 6,499 | 6,342 | 6,382 | 1,270,800 | 6,382 |
| 2024-05-01 | 6,744 | 6,845 | 6,541 | 6,561 | 1,467,500 | 6,561 |
| 2024-04-30 | 6,530 | 6,742 | 6,373 | 6,742 | 2,201,400 | 6,742 |
| 2024-04-26 | 6,245 | 6,393 | 6,218 | 6,370 | 919,100 | 6,370 |
| 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
