4768 (株)大塚商会 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,955 | 2,987.5 | 2,899 | 2,965.5 | 1,854,500 | 2,965.50 |
| 2024-05-01 | 2,991 | 3,000 | 2,870 | 2,923.5 | 3,245,100 | 2,923.50 |
| 2024-04-30 | 3,189 | 3,194 | 3,116 | 3,148 | 1,696,100 | 3,148 |
| 2024-04-26 | 3,099 | 3,127 | 3,046 | 3,105 | 1,152,800 | 3,105 |
| 2024-04-25 | 3,100 | 3,151 | 3,091 | 3,100 | 1,382,000 | 3,100 |
| 2024-04-24 | 3,167 | 3,177 | 3,145 | 3,145 | 1,410,300 | 3,145 |
| 2024-04-23 | 3,153 | 3,162 | 3,099 | 3,142 | 1,329,600 | 3,142 |
| 2024-04-22 | 3,121 | 3,170 | 3,121 | 3,152 | 1,391,700 | 3,152 |
| 2024-04-19 | 3,116 | 3,137 | 3,061 | 3,103 | 1,596,900 | 3,103 |
| 2024-04-18 | 3,138 | 3,171 | 3,113 | 3,126 | 1,084,100 | 3,126 |
| 2024-04-17 | 3,156 | 3,185 | 3,133 | 3,142 | 1,301,200 | 3,142 |
| 2024-04-16 | 3,090 | 3,171 | 3,086 | 3,139 | 1,194,200 | 3,139 |
| 2024-04-15 | 3,171 | 3,178 | 3,146 | 3,147 | 663,600 | 3,147 |
| 2024-04-12 | 3,191 | 3,238 | 3,190 | 3,216 | 795,800 | 3,216 |
| 2024-04-11 | 3,156 | 3,179 | 3,149 | 3,160 | 604,200 | 3,160 |
| 2024-04-10 | 3,230 | 3,241 | 3,185 | 3,191 | 648,500 | 3,191 |
| 2024-04-09 | 3,177 | 3,211 | 3,160 | 3,200 | 614,400 | 3,200 |
| 2024-04-08 | 3,165 | 3,190 | 3,146 | 3,178 | 1,026,100 | 3,178 |
| 2024-04-05 | 3,144 | 3,224 | 3,119 | 3,151 | 1,240,100 | 3,151 |
| 2024-04-04 | 3,177 | 3,197 | 3,151 | 3,153 | 1,093,600 | 3,153 |
| 2024-04-03 | 3,114 | 3,144 | 3,081 | 3,122 | 1,156,400 | 3,122 |
| 2024-04-02 | 3,123 | 3,161 | 3,095 | 3,137 | 1,180,400 | 3,137 |
| 2024-04-01 | 3,194 | 3,195 | 3,130 | 3,148 | 895,400 | 3,148 |
| 2024-03-29 | 3,206 | 3,227 | 3,159 | 3,197 | 1,053,600 | 3,197 |
| 2024-03-28 | 3,250 | 3,280 | 3,177 | 3,201 | 1,074,700 | 3,201 |
| 2024-03-27 | 6,616 | 6,672 | 6,564 | 6,589 | 348,100 | 3,294.50 |
| 2024-03-26 | 6,628 | 6,671 | 6,535 | 6,572 | 526,000 | 3,286 |
| 2024-03-25 | 6,740 | 6,740 | 6,584 | 6,601 | 357,800 | 3,300.50 |
| 2024-03-22 | 6,751 | 6,827 | 6,740 | 6,780 | 300,600 | 3,390 |
| 2024-03-21 | 6,874 | 6,874 | 6,750 | 6,751 | 308,300 | 3,375.50 |
| 2024-03-19 | 6,661 | 6,772 | 6,644 | 6,744 | 408,600 | 3,372 |
| 2024-03-18 | 6,544 | 6,758 | 6,544 | 6,739 | 387,900 | 3,369.50 |
| 2024-03-15 | 6,500 | 6,556 | 6,497 | 6,547 | 475,000 | 3,273.50 |
| 2024-03-14 | 6,430 | 6,550 | 6,427 | 6,539 | 351,700 | 3,269.50 |
| 2024-03-13 | 6,583 | 6,594 | 6,482 | 6,497 | 464,000 | 3,248.50 |
| 2024-03-12 | 6,470 | 6,547 | 6,379 | 6,537 | 456,700 | 3,268.50 |
| 2024-03-11 | 6,465 | 6,528 | 6,402 | 6,483 | 383,500 | 3,241.50 |
| 2024-03-08 | 6,532 | 6,600 | 6,520 | 6,539 | 437,100 | 3,269.50 |
| 2024-03-07 | 6,680 | 6,724 | 6,624 | 6,632 | 450,000 | 3,316 |
| 2024-03-06 | 6,590 | 6,680 | 6,561 | 6,662 | 606,200 | 3,331 |
| 2024-03-05 | 6,594 | 6,633 | 6,552 | 6,607 | 389,400 | 3,303.50 |
| 2024-03-04 | 6,592 | 6,677 | 6,586 | 6,593 | 449,700 | 3,296.50 |
| 2024-03-01 | 6,580 | 6,592 | 6,523 | 6,589 | 245,400 | 3,294.50 |
| 2024-02-29 | 6,544 | 6,592 | 6,512 | 6,580 | 614,100 | 3,290 |
| 2024-02-28 | 6,511 | 6,575 | 6,465 | 6,569 | 525,000 | 3,284.50 |
| 2024-02-27 | 6,575 | 6,596 | 6,507 | 6,589 | 440,300 | 3,294.50 |
| 2024-02-26 | 6,557 | 6,624 | 6,520 | 6,539 | 743,000 | 3,269.50 |
| 2024-02-22 | 6,520 | 6,588 | 6,472 | 6,502 | 882,400 | 3,251 |
| 2024-02-21 | 6,508 | 6,527 | 6,342 | 6,482 | 948,700 | 3,241 |
| 2024-02-20 | 6,377 | 6,511 | 6,363 | 6,478 | 1,250,900 | 3,239 |
| 2024-02-19 | 6,203 | 6,316 | 6,098 | 6,303 | 1,043,800 | 3,151.50 |
| 2024-02-16 | 6,079 | 6,079 | 5,936 | 6,003 | 535,600 | 3,001.50 |
| 2024-02-15 | 6,147 | 6,170 | 5,963 | 6,015 | 624,300 | 3,007.50 |
| 2024-02-14 | 6,221 | 6,243 | 6,072 | 6,117 | 591,700 | 3,058.50 |
| 2024-02-13 | 6,066 | 6,220 | 6,030 | 6,170 | 605,400 | 3,085 |
| 2024-02-09 | 6,031 | 6,130 | 6,010 | 6,045 | 440,200 | 3,022.50 |
| 2024-02-08 | 6,083 | 6,208 | 6,027 | 6,111 | 539,600 | 3,055.50 |
| 2024-02-07 | 6,086 | 6,139 | 5,963 | 5,983 | 624,400 | 2,991.50 |
| 2024-02-06 | 6,170 | 6,196 | 6,049 | 6,049 | 679,100 | 3,024.50 |
| 2024-02-05 | 6,400 | 6,410 | 6,161 | 6,191 | 762,800 | 3,095.50 |
| 2024-02-02 | 6,318 | 6,576 | 6,269 | 6,388 | 1,383,200 | 3,194 |
| 2024-02-01 | 6,162 | 6,257 | 6,061 | 6,218 | 661,500 | 3,109 |
| 2024-01-31 | 6,087 | 6,241 | 6,072 | 6,234 | 626,200 | 3,117 |
| 2024-01-30 | 6,117 | 6,143 | 6,083 | 6,130 | 420,000 | 3,065 |
| 2024-01-29 | 6,145 | 6,152 | 6,077 | 6,099 | 313,600 | 3,049.50 |
| 2024-01-26 | 6,120 | 6,160 | 6,083 | 6,134 | 304,500 | 3,067 |
| 2024-01-25 | 6,076 | 6,165 | 5,986 | 6,161 | 616,900 | 3,080.50 |
| 2024-01-24 | 6,110 | 6,169 | 6,094 | 6,135 | 442,800 | 3,067.50 |
| 2024-01-23 | 6,207 | 6,225 | 6,109 | 6,137 | 390,700 | 3,068.50 |
| 2024-01-22 | 6,255 | 6,277 | 6,162 | 6,168 | 440,800 | 3,084 |
| 2024-01-19 | 6,206 | 6,247 | 6,173 | 6,235 | 538,700 | 3,117.50 |
| 2024-01-18 | 6,108 | 6,133 | 6,077 | 6,130 | 334,600 | 3,065 |
| 2024-01-17 | 6,129 | 6,175 | 6,092 | 6,125 | 444,700 | 3,062.50 |
| 2024-01-16 | 6,231 | 6,235 | 6,063 | 6,085 | 363,600 | 3,042.50 |
| 2024-01-15 | 6,250 | 6,273 | 6,200 | 6,254 | 336,100 | 3,127 |
| 2024-01-12 | 6,224 | 6,236 | 6,130 | 6,197 | 456,800 | 3,098.50 |
| 2024-01-11 | 6,071 | 6,170 | 6,030 | 6,148 | 559,900 | 3,074 |
| 2024-01-10 | 5,939 | 6,033 | 5,924 | 6,007 | 589,500 | 3,003.50 |
| 2024-01-09 | 5,710 | 5,874 | 5,694 | 5,860 | 723,400 | 2,930 |
| 2024-01-05 | 5,830 | 5,830 | 5,670 | 5,677 | 636,200 | 2,838.50 |
| 2024-01-04 | 5,753 | 5,879 | 5,720 | 5,879 | 375,700 | 2,939.50 |
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
