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
2020/08/12 4,775.0 4,780.0 4,692.0 4,740.0 1,124,400
2020/08/11 4,652.0 4,822.0 4,631.0 4,772.0 1,460,100
2020/08/07 4,569.0 4,624.0 4,446.0 4,599.0 1,266,400
2020/08/06 4,518.0 4,528.0 4,491.0 4,509.0 548,500
2020/08/05 4,570.0 4,571.0 4,490.0 4,539.0 471,600
2020/08/04 4,478.0 4,568.0 4,478.0 4,547.0 594,100
2020/08/03 4,408.0 4,460.0 4,380.0 4,456.0 846,000
2020/07/31 4,478.0 4,512.0 4,369.0 4,370.0 1,125,400
2020/07/30 4,517.0 4,536.0 4,472.0 4,477.0 3,996,700
2020/07/29 4,510.0 4,530.0 4,474.0 4,514.0 918,100
2020/07/28 4,538.0 4,577.0 4,510.0 4,521.0 959,000
2020/07/27 4,450.0 4,529.0 4,441.0 4,508.0 1,137,300
2020/07/22 4,517.0 4,528.0 4,490.0 4,507.0 848,700
2020/07/21 4,557.0 4,587.0 4,534.0 4,534.0 851,200
2020/07/20 4,531.0 4,590.0 4,513.0 4,583.0 602,400
2020/07/17 4,540.0 4,553.0 4,505.0 4,533.0 596,400
2020/07/16 4,521.0 4,541.0 4,456.0 4,499.0 1,323,300
2020/07/15 4,563.0 4,617.0 4,544.0 4,591.0 774,500
2020/07/14 4,556.0 4,620.0 4,540.0 4,550.0 824,500
2020/07/13 4,550.0 4,597.0 4,495.0 4,591.0 837,000
2020/07/10 4,515.0 4,543.0 4,440.0 4,446.0 1,249,300
2020/07/09 4,509.0 4,536.0 4,460.0 4,500.0 1,311,800
2020/07/08 4,533.0 4,634.0 4,516.0 4,579.0 1,804,200
2020/07/07 4,582.0 4,587.0 4,482.0 4,507.0 1,560,400
2020/07/06 4,582.0 4,662.0 4,580.0 4,633.0 998,600
2020/07/03 4,611.0 4,622.0 4,553.0 4,597.0 927,900
2020/07/02 4,604.0 4,647.0 4,571.0 4,589.0 764,200
2020/07/01 4,719.0 4,719.0 4,557.0 4,575.0 1,098,800
2020/06/30 4,780.0 4,780.0 4,686.0 4,699.0 1,113,100
2020/06/29 4,740.0 4,742.0 4,619.0 4,675.0 1,321,000
2020/06/26 4,891.0 4,934.0 4,848.0 4,888.0 872,100
2020/06/25 4,870.0 4,899.0 4,802.0 4,848.0 1,099,400
2020/06/24 4,945.0 4,957.0 4,892.0 4,914.0 1,148,500
2020/06/23 4,909.0 4,978.0 4,842.0 4,947.0 866,000
2020/06/22 4,830.0 4,925.0 4,817.0 4,887.0 694,400
2020/06/19 4,824.0 4,840.0 4,773.0 4,789.0 1,700,400
2020/06/18 4,871.0 4,889.0 4,802.0 4,832.0 493,700
2020/06/17 4,943.0 4,945.0 4,826.0 4,852.0 750,300
2020/06/16 4,771.0 4,914.0 4,744.0 4,893.0 1,079,900
2020/06/15 4,760.0 4,844.0 4,710.0 4,712.0 629,500
2020/06/12 4,840.0 4,843.0 4,683.0 4,807.0 1,536,300
2020/06/11 4,860.0 4,911.0 4,800.0 4,804.0 1,444,400
2020/06/10 4,901.0 4,969.0 4,889.0 4,969.0 1,174,000
2020/06/09 4,921.0 4,924.0 4,850.0 4,909.0 906,500
2020/06/08 4,910.0 4,939.0 4,842.0 4,931.0 1,142,500
2020/06/05 4,851.0 4,891.0 4,824.0 4,891.0 1,004,500
2020/06/04 4,893.0 4,910.0 4,824.0 4,898.0 894,400
2020/06/03 4,893.0 4,915.0 4,815.0 4,861.0 906,200
2020/06/02 4,770.0 4,860.0 4,752.0 4,845.0 828,800
2020/06/01 4,750.0 4,791.0 4,682.0 4,739.0 1,318,700