4578 大塚ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-224,6184,6864,6184,648664,5004,648
2021-10-214,7294,7374,6394,652603,6004,652
2021-10-204,7204,7624,6974,725608,2004,725
2021-10-194,7714,8174,7184,718566,5004,718
2021-10-184,8474,8494,7844,800607,5004,800
2021-10-154,8374,8674,8214,850722,0004,850
2021-10-144,7804,8354,7434,822720,0004,822
2021-10-134,7594,8174,7534,782468,3004,782
2021-10-124,8214,8434,7724,786586,4004,786
2021-10-114,7764,8654,7584,840840,5004,840
2021-10-084,8584,9114,8204,835936,5004,835
2021-10-074,7454,7864,6914,764736,1004,764
2021-10-064,7644,7994,7014,755654,1004,755
2021-10-054,7984,8174,7104,747744,7004,747
2021-10-044,8264,8634,8114,842795,9004,842
2021-10-014,8114,8584,7594,781972,2004,781
2021-09-304,8374,8564,7724,7871,335,1004,787
2021-09-294,7764,8154,7524,8121,022,0004,812
2021-09-284,8234,8344,7584,8111,242,0004,811
2021-09-274,9394,9554,8664,878828,5004,878
2021-09-244,9004,9594,8964,9481,187,7004,948
2021-09-224,8674,8824,8124,826699,3004,826
2021-09-214,8904,8964,8434,857956,0004,857
2021-09-174,9294,9434,8864,8911,578,2004,891
2021-09-164,8894,9344,8684,931660,7004,931
2021-09-154,8824,8934,8574,867723,4004,867
2021-09-144,9094,9244,8684,9101,055,2004,910
2021-09-134,9334,9504,8704,943738,9004,943
2021-09-104,9724,9814,8894,9531,469,0004,953
2021-09-094,9735,0134,9684,989901,1004,989
2021-09-084,9795,0054,9504,9891,244,0004,989
2021-09-074,9584,9914,9214,970918,1004,970
2021-09-064,9254,9484,8894,892715,7004,892
2021-09-034,8064,9234,7774,9181,088,0004,918
2021-09-024,7564,8074,7234,761776,4004,761
2021-09-014,6924,7654,6824,755743,0004,755
2021-08-314,5944,7084,5754,6811,218,0004,681
2021-08-304,6274,6494,5844,649919,9004,649
2021-08-274,6924,7194,6274,632668,9004,632
2021-08-264,6724,7124,6544,696742,8004,696
2021-08-254,7264,7264,6694,672614,7004,672
2021-08-244,7294,7634,7124,742744,6004,742
2021-08-234,7434,8044,7434,770722,8004,770
2021-08-204,7324,7854,7094,726791,8004,726
2021-08-194,6934,7404,6744,716740,9004,716
2021-08-184,7304,7744,7224,738957,7004,738
2021-08-174,6334,7144,6334,668620,7004,668
2021-08-164,6874,7054,6064,632631,6004,632
2021-08-134,7124,7804,6544,686784,8004,686
2021-08-124,6984,6984,6374,642645,0004,642
2021-08-114,6604,7474,6594,720738,1004,720
2021-08-104,4454,6654,4384,6321,147,7004,632
2021-08-064,3354,4524,3304,395914,4004,395
2021-08-054,3534,3814,3384,343394,4004,343
2021-08-044,4204,4304,3534,366528,9004,366
2021-08-034,4054,4364,3914,401497,1004,401
2021-08-024,4004,4874,3914,472737,7004,472
2021-07-304,4434,4484,3384,338663,6004,338
2021-07-294,4934,5174,4464,461665,5004,461
2021-07-284,4784,4834,4534,471408,6004,471
2021-07-274,5134,5274,4724,487467,5004,487
2021-07-264,5704,5704,4774,506571,3004,506
2021-07-214,4864,5144,4514,465432,3004,465
2021-07-204,4384,4704,4044,436618,5004,436
2021-07-194,4854,4854,4274,475587,1004,475
2021-07-164,4684,5194,4414,485790,9004,485
2021-07-154,4814,5664,4734,479870,6004,479
2021-07-144,4874,5804,4804,5511,018,1004,551
2021-07-134,4304,5094,4114,487922,4004,487
2021-07-124,4154,4204,3474,3901,070,4004,390
2021-07-094,2754,3124,2264,3041,768,5004,304
2021-07-084,3654,3734,2794,2992,418,7004,299
2021-07-074,4754,5054,4274,500844,5004,500
2021-07-064,5524,5834,5064,541739,7004,541
2021-07-054,5634,5914,5354,539546,3004,539
2021-07-024,6254,6444,5504,570598,7004,570
2021-07-014,6004,6374,5774,612636,8004,612
2021-06-304,6774,6774,6014,607707,3004,607
2021-06-294,6674,6674,5954,638906,7004,638
2021-06-284,7704,7704,6924,730736,4004,730
2021-06-254,7524,7744,7194,739583,9004,739
2021-06-244,7014,7384,6784,729609,6004,729
2021-06-234,7474,7934,7234,733658,7004,733
2021-06-224,6464,7644,6194,7481,172,5004,748
2021-06-214,5644,5814,5124,5551,023,7004,555
2021-06-184,7134,7234,6734,7041,416,3004,704
2021-06-174,7574,7744,6664,684759,9004,684
2021-06-164,7944,8064,7424,757757,4004,757
2021-06-154,7504,8014,7314,790701,4004,790
2021-06-144,7504,7594,7194,753601,6004,753
2021-06-114,6964,7474,6704,7301,125,5004,730
2021-06-104,6254,7074,6234,695746,3004,695
2021-06-094,6704,6784,6174,651536,8004,651
2021-06-084,6504,6724,6004,653880,9004,653
2021-06-074,6194,6604,5784,601643,4004,601
2021-06-044,6034,6104,5544,604742,7004,604
2021-06-034,5604,6184,5514,575924,4004,575
2021-06-024,4154,5484,3604,5151,037,8004,515
2021-06-014,5474,5494,4554,480492,8004,480
2021-05-314,5804,5944,5124,516687,4004,516
2021-05-284,5864,6354,5634,6061,482,7004,606
2021-05-274,4754,5604,4654,5572,599,2004,557
2021-05-264,4244,4954,4164,477932,6004,477
2021-05-254,4934,4944,4464,470937,8004,470
2021-05-244,4134,5024,4114,470616,3004,470
2021-05-214,4274,4564,4074,432796,3004,432
2021-05-204,3954,4224,3704,387695,1004,387
2021-05-194,4054,4564,3694,439917,1004,439
2021-05-184,4394,4874,4114,461886,7004,461
2021-05-174,4004,4274,3714,415613,5004,415
2021-05-144,2314,4164,2304,3891,084,5004,389
2021-05-134,2434,2684,1954,218779,9004,218
2021-05-124,2884,3064,2104,248753,6004,248
2021-05-114,3754,3964,2594,280879,6004,280
2021-05-104,3234,3914,3234,384624,2004,384
2021-05-074,2674,3384,2454,297762,5004,297
2021-05-064,2764,3094,2474,2591,099,1004,259
2021-04-304,1954,2314,1824,201893,6004,201
2021-04-284,2044,2404,1834,217785,9004,217
2021-04-274,3304,3334,2414,243905,3004,243
2021-04-264,2944,3354,2624,312784,2004,312
2021-04-234,2784,3334,2734,323737,7004,323
2021-04-224,2784,3044,2324,299815,3004,299
2021-04-214,2314,2544,1954,2441,035,2004,244
2021-04-204,3294,3354,2694,277828,3004,277
2021-04-194,3304,3684,3164,352578,3004,352
2021-04-164,3624,3654,3244,324829,0004,324
2021-04-154,3794,3864,3114,311995,4004,311
2021-04-144,5004,5004,3574,3641,584,3004,364
2021-04-134,5364,6114,5364,570678,0004,570
2021-04-124,5574,5724,5244,536671,5004,536
2021-04-094,5254,5654,4844,5161,077,7004,516
2021-04-084,5704,5724,4754,482690,0004,482
2021-04-074,5754,6054,5324,565610,7004,565
2021-04-064,6934,7044,5764,580778,1004,580
2021-04-054,7024,7154,6464,666663,8004,666
2021-04-024,7154,7264,6564,681471,5004,681
2021-04-014,7404,7604,6774,685641,2004,685
2021-03-314,7044,7514,6844,687869,3004,687
2021-03-304,8374,8384,7224,759764,3004,759
2021-03-294,7724,8394,7504,8041,440,7004,804
2021-03-264,7134,7754,7044,747893,0004,747
2021-03-254,6194,6614,5834,643763,7004,643
2021-03-244,6614,6874,5514,560736,4004,560
2021-03-234,7264,7284,6824,683645,3004,683
2021-03-224,7564,7944,6534,685864,2004,685
2021-03-194,7444,8204,6854,8151,180,4004,815
2021-03-184,7004,7774,6874,748814,4004,748
2021-03-174,6474,6904,6184,678739,5004,678
2021-03-164,6614,7064,6194,697942,5004,697
2021-03-154,5904,6734,5894,671829,0004,671
2021-03-124,4944,5904,4524,5851,642,7004,585
2021-03-114,5914,5914,4924,5271,005,8004,527
2021-03-104,5354,6104,5324,575823,6004,575
2021-03-094,5134,5744,4754,568944,1004,568
2021-03-084,3964,4684,3744,424687,9004,424
2021-03-054,3334,3774,3064,377854,4004,377
2021-03-044,3394,3564,2524,302741,1004,302
2021-03-034,3084,3334,2614,321996,9004,321
2021-03-024,2834,3364,2574,309760,9004,309
2021-03-014,3304,3624,3134,353786,4004,353
2021-02-264,4484,4484,2214,2241,186,8004,224
2021-02-254,4904,4974,3754,385750,8004,385
2021-02-244,5044,5044,4134,420824,4004,420
2021-02-224,5094,5344,4674,469522,4004,469
2021-02-194,4804,4904,4254,452730,6004,452
2021-02-184,5504,5654,4954,529756,6004,529
2021-02-174,5334,5354,4864,505629,4004,505
2021-02-164,5294,5554,4984,523881,0004,523
2021-02-154,6004,6154,4824,530862,3004,530
2021-02-124,6974,6974,5564,5871,082,5004,587
2021-02-104,7084,7244,6334,673810,6004,673
2021-02-094,7404,7404,6334,660765,8004,660
2021-02-084,6944,7474,6634,743934,7004,743
2021-02-054,6004,6934,5924,687913,8004,687
2021-02-044,4944,5694,4934,556767,4004,556
2021-02-034,4574,5154,4404,512595,6004,512
2021-02-024,4704,4804,4374,465630,4004,465
2021-02-014,4794,5264,4404,520619,2004,520
2021-01-294,4994,5314,4584,462842,4004,462
2021-01-284,4984,5284,4474,5211,326,9004,521
2021-01-274,5504,5894,5334,544885,4004,544
2021-01-264,4734,4984,4524,498500,8004,498
2021-01-254,4584,5024,4274,478556,5004,478
2021-01-224,4004,4274,3744,413567,9004,413
2021-01-214,4674,5584,4594,464814,8004,464
2021-01-204,4574,4774,4274,468606,3004,468
2021-01-194,4294,4784,3974,457544,5004,457
2021-01-184,4124,4304,3924,420486,6004,420
2021-01-154,3944,4344,3694,414637,5004,414
2021-01-144,3674,4454,3554,421853,3004,421
2021-01-134,3744,3924,3214,382842,2004,382
2021-01-124,3634,4174,3354,402717,9004,402
2021-01-084,3414,4114,3144,405986,8004,405
2021-01-074,3774,3934,3044,3221,247,5004,322
2021-01-064,2794,3344,2604,329545,8004,329
2021-01-054,3444,3574,2614,269577,5004,269
2021-01-044,4024,4044,3004,317522,9004,317

分割・併合履歴 : なし