大塚ホールディングス(4578) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/22 4,646.0 4,764.0 4,619.0 4,748.0 1,172,500
2021/06/21 4,564.0 4,581.0 4,512.0 4,555.0 1,023,700
2021/06/18 4,713.0 4,723.0 4,673.0 4,704.0 1,416,300
2021/06/17 4,757.0 4,774.0 4,666.0 4,684.0 759,900
2021/06/16 4,794.0 4,806.0 4,742.0 4,757.0 757,400
2021/06/15 4,750.0 4,801.0 4,731.0 4,790.0 701,400
2021/06/14 4,750.0 4,759.0 4,719.0 4,753.0 601,600
2021/06/11 4,696.0 4,747.0 4,670.0 4,730.0 1,125,500
2021/06/10 4,625.0 4,707.0 4,623.0 4,695.0 746,300
2021/06/09 4,670.0 4,678.0 4,617.0 4,651.0 536,800
2021/06/08 4,650.0 4,672.0 4,600.0 4,653.0 880,900
2021/06/07 4,619.0 4,660.0 4,578.0 4,601.0 643,400
2021/06/04 4,603.0 4,610.0 4,554.0 4,604.0 742,700
2021/06/03 4,560.0 4,618.0 4,551.0 4,575.0 924,400
2021/06/02 4,415.0 4,548.0 4,360.0 4,515.0 1,037,800
2021/06/01 4,547.0 4,549.0 4,455.0 4,480.0 492,800
2021/05/31 4,580.0 4,594.0 4,512.0 4,516.0 687,400
2021/05/28 4,586.0 4,635.0 4,563.0 4,606.0 1,482,700
2021/05/27 4,475.0 4,560.0 4,465.0 4,557.0 2,599,200
2021/05/26 4,424.0 4,495.0 4,416.0 4,477.0 932,600
2021/05/25 4,493.0 4,494.0 4,446.0 4,470.0 937,800
2021/05/24 4,413.0 4,502.0 4,411.0 4,470.0 616,300
2021/05/21 4,427.0 4,456.0 4,407.0 4,432.0 796,300
2021/05/20 4,395.0 4,422.0 4,370.0 4,387.0 695,100
2021/05/19 4,405.0 4,456.0 4,369.0 4,439.0 917,100
2021/05/18 4,439.0 4,487.0 4,411.0 4,461.0 886,700
2021/05/17 4,400.0 4,427.0 4,371.0 4,415.0 613,500
2021/05/14 4,231.0 4,416.0 4,230.0 4,389.0 1,084,500
2021/05/13 4,243.0 4,268.0 4,195.0 4,218.0 779,900
2021/05/12 4,288.0 4,306.0 4,210.0 4,248.0 753,600
2021/05/11 4,375.0 4,396.0 4,259.0 4,280.0 879,600
2021/05/10 4,323.0 4,391.0 4,323.0 4,384.0 624,200
2021/05/07 4,267.0 4,338.0 4,245.0 4,297.0 762,500
2021/05/06 4,276.0 4,309.0 4,247.0 4,259.0 1,099,100
2021/04/30 4,195.0 4,231.0 4,182.0 4,201.0 893,600
2021/04/28 4,204.0 4,240.0 4,183.0 4,217.0 785,900
2021/04/27 4,330.0 4,333.0 4,241.0 4,243.0 905,300
2021/04/26 4,294.0 4,335.0 4,262.0 4,312.0 784,200
2021/04/23 4,278.0 4,333.0 4,273.0 4,323.0 737,700
2021/04/22 4,278.0 4,304.0 4,232.0 4,299.0 815,300
2021/04/21 4,231.0 4,254.0 4,195.0 4,244.0 1,035,200
2021/04/20 4,329.0 4,335.0 4,269.0 4,277.0 828,300
2021/04/19 4,330.0 4,368.0 4,316.0 4,352.0 578,300
2021/04/16 4,362.0 4,365.0 4,324.0 4,324.0 829,000
2021/04/15 4,379.0 4,386.0 4,311.0 4,311.0 995,400
2021/04/14 4,500.0 4,500.0 4,357.0 4,364.0 1,584,300
2021/04/13 4,536.0 4,611.0 4,536.0 4,570.0 678,000
2021/04/12 4,557.0 4,572.0 4,524.0 4,536.0 671,500
2021/04/09 4,525.0 4,565.0 4,484.0 4,516.0 1,077,700
2021/04/08 4,570.0 4,572.0 4,475.0 4,482.0 690,000