4,383円
大塚ホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/12/04 | 4,778.0 | 4,830.0 | 4,771.0 | 4,814.0 | 4,814.0 | 867,700 |
| 2019/12/03 | 4,769.0 | 4,834.0 | 4,752.0 | 4,834.0 | 4,834.0 | 1,056,400 |
| 2019/12/02 | 4,791.0 | 4,844.0 | 4,776.0 | 4,839.0 | 4,839.0 | 648,900 |
| 2019/11/29 | 4,820.0 | 4,838.0 | 4,738.0 | 4,774.0 | 4,774.0 | 915,300 |
| 2019/11/28 | 4,756.0 | 4,821.0 | 4,747.0 | 4,792.0 | 4,792.0 | 905,700 |
| 2019/11/27 | 4,792.0 | 4,818.0 | 4,769.0 | 4,774.0 | 4,774.0 | 1,174,100 |
| 2019/11/26 | 4,842.0 | 4,865.0 | 4,743.0 | 4,756.0 | 4,756.0 | 3,328,400 |
| 2019/11/25 | 4,885.0 | 4,885.0 | 4,827.0 | 4,870.0 | 4,870.0 | 963,500 |
| 2019/11/22 | 4,885.0 | 4,885.0 | 4,811.0 | 4,828.0 | 4,828.0 | 1,095,000 |
| 2019/11/21 | 4,871.0 | 4,904.0 | 4,806.0 | 4,888.0 | 4,888.0 | 1,130,000 |
| 2019/11/20 | 4,844.0 | 4,928.0 | 4,844.0 | 4,925.0 | 4,925.0 | 1,223,000 |
| 2019/11/19 | 4,824.0 | 4,872.0 | 4,817.0 | 4,851.0 | 4,851.0 | 818,700 |
| 2019/11/18 | 4,741.0 | 4,824.0 | 4,733.0 | 4,824.0 | 4,824.0 | 953,400 |
| 2019/11/15 | 4,682.0 | 4,778.0 | 4,682.0 | 4,757.0 | 4,757.0 | 1,294,300 |
| 2019/11/14 | 4,640.0 | 4,680.0 | 4,589.0 | 4,656.0 | 4,656.0 | 815,300 |
| 2019/11/13 | 4,702.0 | 4,721.0 | 4,650.0 | 4,653.0 | 4,653.0 | 1,400,700 |
| 2019/11/12 | 4,492.0 | 4,820.0 | 4,437.0 | 4,755.0 | 4,755.0 | 2,751,100 |
| 2019/11/11 | 4,555.0 | 4,563.0 | 4,468.0 | 4,493.0 | 4,493.0 | 945,700 |
| 2019/11/08 | 4,562.0 | 4,572.0 | 4,482.0 | 4,516.0 | 4,516.0 | 1,365,000 |
| 2019/11/07 | 4,455.0 | 4,532.0 | 4,449.0 | 4,515.0 | 4,515.0 | 1,035,800 |
