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
2021/05/12 4,288.0 4,306.0 4,253.0 4,277.0 203,700
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
2021/04/07 4,575.0 4,605.0 4,532.0 4,565.0 610,700
2021/04/06 4,693.0 4,704.0 4,576.0 4,580.0 778,100
2021/04/05 4,702.0 4,715.0 4,646.0 4,666.0 663,800
2021/04/02 4,715.0 4,726.0 4,656.0 4,681.0 471,500
2021/04/01 4,740.0 4,760.0 4,677.0 4,685.0 641,200
2021/03/31 4,704.0 4,751.0 4,684.0 4,687.0 869,300
2021/03/30 4,837.0 4,838.0 4,722.0 4,759.0 764,300
2021/03/29 4,772.0 4,839.0 4,750.0 4,804.0 1,440,700
2021/03/26 4,713.0 4,775.0 4,704.0 4,747.0 893,000
2021/03/25 4,619.0 4,661.0 4,583.0 4,643.0 763,700
2021/03/24 4,661.0 4,687.0 4,551.0 4,560.0 736,400
2021/03/23 4,726.0 4,728.0 4,682.0 4,683.0 645,300
2021/03/22 4,756.0 4,794.0 4,653.0 4,685.0 864,200
2021/03/19 4,744.0 4,820.0 4,685.0 4,815.0 1,180,400
2021/03/18 4,700.0 4,777.0 4,687.0 4,748.0 814,400
2021/03/17 4,647.0 4,690.0 4,618.0 4,678.0 739,500
2021/03/16 4,661.0 4,706.0 4,619.0 4,697.0 942,500
2021/03/15 4,590.0 4,673.0 4,589.0 4,671.0 829,000
2021/03/12 4,494.0 4,590.0 4,452.0 4,585.0 1,642,700
2021/03/11 4,591.0 4,591.0 4,492.0 4,527.0 1,005,800
2021/03/10 4,535.0 4,610.0 4,532.0 4,575.0 823,600
2021/03/09 4,513.0 4,574.0 4,475.0 4,568.0 944,100
2021/03/08 4,396.0 4,468.0 4,374.0 4,424.0 687,900
2021/03/05 4,333.0 4,377.0 4,306.0 4,377.0 854,400
2021/03/04 4,339.0 4,356.0 4,252.0 4,302.0 741,100
2021/03/03 4,308.0 4,333.0 4,261.0 4,321.0 996,900
2021/03/02 4,283.0 4,336.0 4,257.0 4,309.0 760,900
2021/03/01 4,330.0 4,362.0 4,313.0 4,353.0 786,400
2021/02/26 4,448.0 4,448.0 4,221.0 4,224.0 1,186,800