1. HOME >
  2. 株価時系列 >
  3. 4578 >
  4. 2020年

4578 大塚ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,4934,4934,4184,418555,4004,418
2020-12-294,4174,4974,4044,495855,9004,495
2020-12-284,5024,5224,4614,474904,2004,474
2020-12-254,4964,5024,4684,472492,4004,472
2020-12-244,4654,4894,4554,461463,5004,461
2020-12-234,4814,4854,4504,461542,6004,461
2020-12-224,4574,4954,4394,443673,9004,443
2020-12-214,4914,5004,4444,500591,0004,500
2020-12-184,4054,4854,4044,4791,033,9004,479
2020-12-174,4004,4444,3894,412565,0004,412
2020-12-164,4614,4774,4034,407713,6004,407
2020-12-154,4894,4994,4154,424599,8004,424
2020-12-144,4484,5124,4404,479798,1004,479
2020-12-114,4024,4374,3824,425955,9004,425
2020-12-104,3854,4064,3724,401713,8004,401
2020-12-094,3504,4144,3354,408763,5004,408
2020-12-084,3554,3554,3194,330657,2004,330
2020-12-074,4064,4224,3774,397459,2004,397
2020-12-044,3584,4024,3494,368667,0004,368
2020-12-034,3034,3704,2974,338795,2004,338
2020-12-024,2974,3364,2784,3231,058,6004,323
2020-12-014,3124,3184,2274,2931,056,0004,293
2020-11-304,3934,4014,1964,2422,205,4004,242
2020-11-274,3934,4184,3464,3921,274,1004,392
2020-11-264,3704,3924,3314,392918,7004,392
2020-11-254,4444,4474,4004,403932,6004,403
2020-11-244,3674,4434,3574,3951,146,3004,395
2020-11-204,2844,3254,2804,325659,2004,325
2020-11-194,2644,3234,2444,3231,025,6004,323
2020-11-184,3504,3584,2654,2951,021,6004,295
2020-11-174,2604,3244,2374,3041,214,5004,304
2020-11-164,2444,2804,2094,2331,333,3004,233
2020-11-134,3384,3664,2554,2721,248,4004,272
2020-11-124,3364,3964,3184,3801,264,6004,380
2020-11-114,3984,4024,3254,3371,165,2004,337
2020-11-104,3234,3464,2624,2971,201,5004,297
2020-11-094,2054,2114,1714,195832,2004,195
2020-11-064,1204,1924,0974,182841,0004,182
2020-11-054,1394,1974,1014,1871,228,8004,187
2020-11-044,0914,1144,0284,0901,050,4004,090
2020-11-023,9194,0043,9183,990768,1003,990
2020-10-303,9503,9523,8483,8551,252,1003,855
2020-10-293,9484,0133,9143,982788,4003,982
2020-10-284,0264,0444,0044,014832,9004,014
2020-10-274,0714,0744,0324,047485,9004,047
2020-10-264,0734,1014,0424,053316,5004,053
2020-10-234,0674,0934,0434,070541,3004,070
2020-10-224,0924,0954,0304,036769,5004,036
2020-10-214,1314,1624,1204,138507,9004,138
2020-10-204,1114,1504,0994,109642,6004,109
2020-10-194,0794,1504,0774,133538,5004,133
2020-10-164,0444,0624,0214,043737,1004,043
2020-10-154,1524,1694,0724,078894,6004,078
2020-10-144,1774,1944,1514,186694,1004,186
2020-10-134,2204,2234,1664,195601,0004,195
2020-10-124,2284,2654,2094,234623,4004,234
2020-10-094,3194,3194,2214,230990,3004,230
2020-10-084,3434,3534,3174,319689,1004,319
2020-10-074,3124,3344,2874,307732,7004,307
2020-10-064,3314,3664,3184,361420,6004,361
2020-10-054,3124,3954,2944,317756,0004,317
2020-10-024,4264,4404,2704,2851,267,1004,285
2020-09-304,6134,6244,4374,4481,609,7004,448
2020-09-294,5594,6364,5064,613722,9004,613
2020-09-284,5784,5904,4944,5771,075,7004,577
2020-09-254,5134,5434,4904,530903,6004,530
2020-09-244,4664,4854,4444,470633,2004,470
2020-09-234,4504,4974,4364,483832,2004,483
2020-09-184,4504,4884,4454,479891,4004,479
2020-09-174,4614,4844,4494,476441,3004,476
2020-09-164,4904,4934,4404,449847,2004,449
2020-09-154,5654,5714,4974,519685,7004,519
2020-09-144,5644,6104,5474,586533,9004,586
2020-09-114,5324,5454,4154,5391,107,7004,539
2020-09-104,4984,5194,4794,515716,8004,515
2020-09-094,4334,4674,4124,453806,3004,453
2020-09-084,4774,5134,4444,513578,1004,513
2020-09-074,4164,4744,4144,454573,3004,454
2020-09-044,5174,5204,3984,4101,435,7004,410
2020-09-034,6244,6434,6034,610641,7004,610
2020-09-024,6714,6904,6244,646411,5004,646
2020-09-014,6454,6654,6034,624682,7004,624
2020-08-314,6504,6994,6254,657648,1004,657
2020-08-284,6924,7314,5534,620893,7004,620
2020-08-274,7004,7204,6404,649368,9004,649
2020-08-264,6104,6764,6004,660645,0004,660
2020-08-254,6834,7114,6554,658734,3004,658
2020-08-244,6514,6714,6144,652430,3004,652
2020-08-214,6834,7254,6624,673464,4004,673
2020-08-204,6794,6854,6104,619870,5004,619
2020-08-194,7304,7664,7284,735425,6004,735
2020-08-184,7284,7564,7034,729636,0004,729
2020-08-174,7774,7844,7274,727434,9004,727
2020-08-144,8024,8124,7644,786720,1004,786
2020-08-134,7964,7994,7384,7691,000,2004,769
2020-08-124,7754,7804,6924,7401,124,4004,740
2020-08-114,6524,8224,6314,7721,460,1004,772
2020-08-074,5694,6244,4464,5991,266,4004,599
2020-08-064,5184,5284,4914,509548,5004,509
2020-08-054,5704,5714,4904,539471,6004,539
2020-08-044,4784,5684,4784,547594,1004,547
2020-08-034,4084,4604,3804,456846,0004,456
2020-07-314,4784,5124,3694,3701,125,4004,370
2020-07-304,5174,5364,4724,4773,996,7004,477
2020-07-294,5104,5304,4744,514918,1004,514
2020-07-284,5384,5774,5104,521959,0004,521
2020-07-274,4504,5294,4414,5081,137,3004,508
2020-07-224,5174,5284,4904,507848,7004,507
2020-07-214,5574,5874,5344,534851,2004,534
2020-07-204,5314,5904,5134,583602,4004,583
2020-07-174,5404,5534,5054,533596,4004,533
2020-07-164,5214,5414,4564,4991,323,3004,499
2020-07-154,5634,6174,5444,591774,5004,591
2020-07-144,5564,6204,5404,550824,5004,550
2020-07-134,5504,5974,4954,591837,0004,591
2020-07-104,5154,5434,4404,4461,249,3004,446
2020-07-094,5094,5364,4604,5001,311,8004,500
2020-07-084,5334,6344,5164,5791,804,2004,579
2020-07-074,5824,5874,4824,5071,560,4004,507
2020-07-064,5824,6624,5804,633998,6004,633
2020-07-034,6114,6224,5534,597927,9004,597
2020-07-024,6044,6474,5714,589764,2004,589
2020-07-014,7194,7194,5574,5751,098,8004,575
2020-06-304,7804,7804,6864,6991,113,1004,699
2020-06-294,7404,7424,6194,6751,321,0004,675
2020-06-264,8914,9344,8484,888872,1004,888
2020-06-254,8704,8994,8024,8481,099,4004,848
2020-06-244,9454,9574,8924,9141,148,5004,914
2020-06-234,9094,9784,8424,947866,0004,947
2020-06-224,8304,9254,8174,887694,4004,887
2020-06-194,8244,8404,7734,7891,700,4004,789
2020-06-184,8714,8894,8024,832493,7004,832
2020-06-174,9434,9454,8264,852750,3004,852
2020-06-164,7714,9144,7444,8931,079,9004,893
2020-06-154,7604,8444,7104,712629,5004,712
2020-06-124,8404,8434,6834,8071,536,3004,807
2020-06-114,8604,9114,8004,8041,444,4004,804
2020-06-104,9014,9694,8894,9691,174,0004,969
2020-06-094,9214,9244,8504,909906,5004,909
2020-06-084,9104,9394,8424,9311,142,5004,931
2020-06-054,8514,8914,8244,8911,004,5004,891
2020-06-044,8934,9104,8244,898894,4004,898
2020-06-034,8934,9154,8154,861906,2004,861
2020-06-024,7704,8604,7524,845828,8004,845
2020-06-014,7504,7914,6824,7391,318,7004,739
2020-05-294,8004,8904,7664,8642,849,1004,864
2020-05-284,4564,6894,4144,6691,943,1004,669
2020-05-274,3154,4124,2904,3901,004,3004,390
2020-05-264,2874,3144,2504,308804,7004,308
2020-05-254,2804,2924,2454,269429,2004,269
2020-05-224,2744,2744,1794,200713,3004,200
2020-05-214,3444,3494,2764,280685,0004,280
2020-05-204,2864,3654,2784,353691,8004,353
2020-05-194,3794,3874,3104,329914,1004,329
2020-05-184,2974,3004,2464,268406,5004,268
2020-05-154,1604,2634,1504,252977,0004,252
2020-05-144,2224,2514,1484,148631,6004,148
2020-05-134,2574,2784,2404,257854,6004,257
2020-05-124,2724,2974,2484,257622,1004,257
2020-05-114,2564,3054,2424,242545,8004,242
2020-05-084,2504,2504,1804,241920,0004,241
2020-05-074,1234,1564,0884,154842,8004,154
2020-05-014,2364,2534,1284,1391,047,2004,139
2020-04-304,3464,3594,2424,2551,113,6004,255
2020-04-284,2634,2744,2274,256858,5004,256
2020-04-274,2944,3064,2434,2741,255,3004,274
2020-04-244,3004,3014,2244,243899,5004,243
2020-04-234,2354,2984,2074,294769,1004,294
2020-04-224,2104,2614,1714,2581,012,0004,258
2020-04-214,2554,2694,1824,1991,038,3004,199
2020-04-204,1984,2544,1894,2361,031,5004,236
2020-04-174,2894,2954,1944,2681,490,4004,268
2020-04-164,1974,2194,1534,1641,075,4004,164
2020-04-154,1994,2674,1564,2671,400,9004,267
2020-04-144,2504,3154,2254,307958,1004,307
2020-04-134,2104,2774,1864,215466,3004,215
2020-04-104,3314,3314,2184,247952,8004,247
2020-04-094,2454,2764,1944,2651,093,0004,265
2020-04-084,2294,3354,1704,2911,123,9004,291
2020-04-074,2574,2764,1284,1681,360,3004,168
2020-04-064,1554,2444,0864,2231,141,0004,223
2020-04-033,9854,0853,9654,0151,220,1004,015
2020-04-024,0674,1123,9603,9601,339,5003,960
2020-04-014,1954,2204,0394,0791,489,5004,079
2020-03-314,2604,2744,1504,2311,744,8004,231
2020-03-304,0454,3074,0184,2951,821,9004,295
2020-03-273,9954,1153,9384,1152,058,9004,115
2020-03-263,8713,8913,7243,7851,535,5003,785
2020-03-253,8043,9703,7003,9501,848,0003,950
2020-03-243,6003,6393,4923,5841,636,9003,584
2020-03-233,3643,4923,2943,4392,608,8003,439
2020-03-193,3633,3743,2463,3542,508,2003,354
2020-03-183,4133,4513,2243,2402,270,8003,240
2020-03-173,3003,4613,2323,3432,613,7003,343
2020-03-163,4623,5413,3343,3382,061,6003,338
2020-03-133,3923,5423,2623,4243,090,9003,424
2020-03-123,6923,7113,5763,6022,020,2003,602
2020-03-113,7453,8573,7053,8032,088,9003,803
2020-03-103,6753,7963,5413,7801,937,8003,780
2020-03-093,8003,8453,6553,6861,858,7003,686
2020-03-064,0104,0223,9153,9231,704,8003,923
2020-03-054,0524,1054,0094,0701,744,0004,070
2020-03-043,9644,0233,9393,9591,384,8003,959
2020-03-034,1434,1474,0134,0141,605,9004,014
2020-03-023,9584,1313,9504,0971,715,1004,097
2020-02-284,1124,1374,0324,0802,648,0004,080
2020-02-274,2584,2894,2264,2521,732,1004,252
2020-02-264,2504,3394,2294,3151,473,1004,315
2020-02-254,2804,3144,2474,2881,527,3004,288
2020-02-214,5004,5284,4774,4921,202,5004,492
2020-02-204,5204,5394,4864,491948,6004,491
2020-02-194,5504,5714,5324,538925,3004,538
2020-02-184,5464,5814,4944,546971,9004,546
2020-02-174,5984,6284,5654,6021,269,3004,602
2020-02-144,8924,9844,7264,7411,319,5004,741
2020-02-134,8804,9394,8584,926826,4004,926
2020-02-124,9954,9954,8564,934831,6004,934
2020-02-105,0285,0614,9955,055657,6005,055
2020-02-075,1405,1585,0795,092608,5005,092
2020-02-065,0005,1264,9895,0991,149,3005,099
2020-02-054,9064,9734,8924,948699,1004,948
2020-02-044,8284,8654,7784,860789,8004,860
2020-02-034,8704,8864,8244,8501,019,4004,850
2020-01-314,9244,9874,9044,913801,2004,913
2020-01-304,8264,8884,8264,865799,9004,865
2020-01-294,8444,8754,8014,875558,0004,875
2020-01-284,8704,8844,8294,847649,6004,847
2020-01-274,8444,8944,8214,882685,3004,882
2020-01-244,9544,9714,9184,953600,3004,953
2020-01-234,8964,9174,8574,908563,1004,908
2020-01-224,9154,9524,9064,944809,8004,944
2020-01-214,9164,9544,9084,921621,4004,921
2020-01-204,9154,9424,9014,939459,0004,939
2020-01-174,9554,9684,8974,908743,3004,908
2020-01-164,9785,0004,9544,979672,3004,979
2020-01-154,9824,9934,9164,935598,2004,935
2020-01-144,9634,9984,9174,948759,7004,948
2020-01-104,9554,9944,9234,9941,030,4004,994
2020-01-094,8704,9224,8654,916792,9004,916
2020-01-084,8194,8504,7544,8121,096,2004,812
2020-01-074,8704,9174,8434,9171,111,6004,917
2020-01-064,8134,8704,7834,800995,9004,800

分割・併合履歴 ： なし