4768 (株)大塚商会 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,184 | 3,239 | 3,169 | 3,195 | 815,700 | 3,195 |
| 2025-04-03 | 3,161 | 3,202 | 3,151 | 3,184 | 701,400 | 3,184 |
| 2025-04-02 | 3,216 | 3,234 | 3,162 | 3,195 | 915,100 | 3,195 |
| 2025-04-01 | 3,257 | 3,305 | 3,206 | 3,206 | 906,900 | 3,206 |
| 2025-03-31 | 3,256 | 3,268 | 3,213 | 3,236 | 1,239,700 | 3,236 |
| 2025-03-28 | 3,338 | 3,344 | 3,286 | 3,308 | 833,200 | 3,308 |
| 2025-03-27 | 3,250 | 3,338 | 3,245 | 3,324 | 978,700 | 3,324 |
| 2025-03-26 | 3,273 | 3,282 | 3,240 | 3,273 | 857,500 | 3,273 |
| 2025-03-25 | 3,270 | 3,287 | 3,246 | 3,255 | 955,300 | 3,255 |
| 2025-03-24 | 3,285 | 3,302 | 3,263 | 3,281 | 604,600 | 3,281 |
| 2025-03-21 | 3,310 | 3,310 | 3,261 | 3,272 | 1,103,600 | 3,272 |
| 2025-03-19 | 3,271 | 3,327 | 3,262 | 3,293 | 844,100 | 3,293 |
| 2025-03-18 | 3,315 | 3,338 | 3,307 | 3,311 | 897,600 | 3,311 |
| 2025-03-17 | 3,242 | 3,339 | 3,242 | 3,311 | 954,400 | 3,311 |
| 2025-03-14 | 3,240 | 3,292 | 3,232 | 3,232 | 979,600 | 3,232 |
| 2025-03-13 | 3,256 | 3,274 | 3,236 | 3,251 | 987,900 | 3,251 |
| 2025-03-12 | 3,269 | 3,287 | 3,232 | 3,256 | 763,900 | 3,256 |
| 2025-03-11 | 3,226 | 3,258 | 3,211 | 3,253 | 850,200 | 3,253 |
| 2025-03-10 | 3,280 | 3,290 | 3,226 | 3,277 | 602,900 | 3,277 |
| 2025-03-07 | 3,297 | 3,312 | 3,255 | 3,268 | 1,055,900 | 3,268 |
| 2025-03-06 | 3,285 | 3,343 | 3,280 | 3,316 | 1,239,000 | 3,316 |
| 2025-03-05 | 3,380 | 3,385 | 3,329 | 3,364 | 1,032,300 | 3,364 |
| 2025-03-04 | 3,298 | 3,365 | 3,286 | 3,365 | 953,400 | 3,365 |
| 2025-03-03 | 3,303 | 3,305 | 3,252 | 3,298 | 1,105,600 | 3,298 |
| 2025-02-28 | 3,275 | 3,299 | 3,240 | 3,281 | 1,813,800 | 3,281 |
| 2025-02-27 | 3,391 | 3,391 | 3,272 | 3,307 | 1,670,700 | 3,307 |
| 2025-02-26 | 3,537 | 3,543 | 3,462 | 3,487 | 875,400 | 3,487 |
| 2025-02-25 | 3,510 | 3,555 | 3,497 | 3,537 | 804,600 | 3,537 |
| 2025-02-21 | 3,491 | 3,515 | 3,485 | 3,501 | 846,500 | 3,501 |
| 2025-02-20 | 3,527 | 3,527 | 3,452 | 3,476 | 813,600 | 3,476 |
| 2025-02-19 | 3,531 | 3,557 | 3,513 | 3,535 | 757,600 | 3,535 |
| 2025-02-18 | 3,600 | 3,605 | 3,574 | 3,578 | 519,900 | 3,578 |
| 2025-02-17 | 3,615 | 3,619 | 3,559 | 3,586 | 602,400 | 3,586 |
| 2025-02-14 | 3,610 | 3,635 | 3,587 | 3,607 | 806,000 | 3,607 |
| 2025-02-13 | 3,639 | 3,654 | 3,595 | 3,651 | 812,500 | 3,651 |
| 2025-02-12 | 3,651 | 3,661 | 3,612 | 3,635 | 1,056,100 | 3,635 |
| 2025-02-10 | 3,624 | 3,649 | 3,588 | 3,605 | 538,300 | 3,605 |
| 2025-02-07 | 3,611 | 3,631 | 3,576 | 3,620 | 782,200 | 3,620 |
| 2025-02-06 | 3,687 | 3,695 | 3,588 | 3,635 | 1,084,800 | 3,635 |
| 2025-02-05 | 3,615 | 3,683 | 3,602 | 3,617 | 984,000 | 3,617 |
| 2025-02-04 | 3,687 | 3,695 | 3,562 | 3,626 | 2,234,700 | 3,626 |
| 2025-02-03 | 3,464 | 3,564 | 3,437 | 3,477 | 1,796,500 | 3,477 |
| 2025-01-31 | 3,484 | 3,527 | 3,478 | 3,503 | 935,100 | 3,503 |
| 2025-01-30 | 3,487 | 3,510 | 3,470 | 3,504 | 474,900 | 3,504 |
| 2025-01-29 | 3,465 | 3,522 | 3,465 | 3,502 | 597,600 | 3,502 |
| 2025-01-28 | 3,430 | 3,474 | 3,419 | 3,458 | 572,900 | 3,458 |
| 2025-01-27 | 3,430 | 3,449 | 3,411 | 3,435 | 724,600 | 3,435 |
| 2025-01-24 | 3,400 | 3,415 | 3,385 | 3,405 | 828,300 | 3,405 |
| 2025-01-23 | 3,378 | 3,390 | 3,350 | 3,389 | 835,300 | 3,389 |
| 2025-01-22 | 3,399 | 3,399 | 3,338 | 3,359 | 864,800 | 3,359 |
| 2025-01-21 | 3,345 | 3,372 | 3,327 | 3,367 | 849,400 | 3,367 |
| 2025-01-20 | 3,323 | 3,366 | 3,320 | 3,357 | 701,400 | 3,357 |
| 2025-01-17 | 3,380 | 3,386 | 3,319 | 3,338 | 957,700 | 3,338 |
| 2025-01-16 | 3,371 | 3,402 | 3,347 | 3,380 | 1,248,800 | 3,380 |
| 2025-01-15 | 3,445 | 3,450 | 3,365 | 3,384 | 807,100 | 3,384 |
| 2025-01-14 | 3,465 | 3,465 | 3,386 | 3,409 | 842,000 | 3,409 |
| 2025-01-10 | 3,452 | 3,477 | 3,432 | 3,463 | 752,000 | 3,463 |
| 2025-01-09 | 3,474 | 3,490 | 3,440 | 3,472 | 748,500 | 3,472 |
| 2025-01-08 | 3,502 | 3,529 | 3,444 | 3,465 | 1,078,700 | 3,465 |
| 2025-01-07 | 3,534 | 3,558 | 3,521 | 3,538 | 634,200 | 3,538 |
| 2025-01-06 | 3,628 | 3,628 | 3,528 | 3,535 | 759,100 | 3,535 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株