大塚ホールディングス

4578

プライム/医薬品/Otsuka Holdings Co.,Ltd.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	10,990.0	11,130.0	10,920.0	11,005.0	-15.0	-0.14%	1,838,700
2026-03-12	10,725.0	11,075.0	10,660.0	11,020.0	+140.0	+1.29%	1,863,000
2026-03-11	10,625.0	10,880.0	10,520.0	10,880.0	+690.0	+6.77%	1,913,600
2026-03-10	10,020.0	10,230.0	9,974.0	10,190.0	+320.0	+3.24%	1,515,600
2026-03-09	9,602.0	9,899.0	9,602.0	9,870.0	-190.0	-1.89%	1,516,900
2026-03-06	9,944.0	10,070.0	9,880.0	10,060.0	-110.0	-1.08%	1,245,000
2026-03-05	10,325.0	10,405.0	10,120.0	10,170.0	+85.0	+0.84%	1,173,400
2026-03-04	9,940.0	10,120.0	9,895.0	10,085.0	-50.0	-0.49%	1,326,700
2026-03-03	10,250.0	10,315.0	10,090.0	10,135.0	-310.0	-2.97%	1,271,600
2026-03-02	10,525.0	10,625.0	10,375.0	10,445.0	-265.0	-2.47%	1,303,200
2026-02-27	10,450.0	10,810.0	10,435.0	10,710.0	+315.0	+3.03%	1,994,100
2026-02-26	10,260.0	10,465.0	10,260.0	10,395.0	+5.0	+0.05%	1,597,300
2026-02-25	10,650.0	10,690.0	10,220.0	10,390.0	-35.0	-0.34%	1,465,900
2026-02-24	10,570.0	10,585.0	10,265.0	10,425.0	-195.0	-1.84%	1,674,900
2026-02-20	10,495.0	10,730.0	10,445.0	10,620.0	+170.0	+1.63%	1,151,200
2026-02-19	10,215.0	10,545.0	10,215.0	10,450.0	-165.0	-1.55%	1,098,800
2026-02-18	10,395.0	10,665.0	10,320.0	10,615.0	+305.0	+2.96%	1,044,900
2026-02-17	10,600.0	10,650.0	10,270.0	10,310.0	-400.0	-3.73%	1,160,900
2026-02-16	10,750.0	10,910.0	10,480.0	10,710.0	+125.0	+1.18%	1,301,100
2026-02-13	9,955.0	10,585.0	9,499.0	10,585.0	+714.0	+7.23%	3,319,100
2026-02-12	9,956.0	9,956.0	9,813.0	9,871.0	+14.0	+0.14%	1,061,800
2026-02-10	9,700.0	9,980.0	9,675.0	9,857.0	+246.0	+2.56%	1,205,000
2026-02-09	9,700.0	9,842.0	9,558.0	9,611.0	+267.0	+2.86%	1,474,000
2026-02-06	9,434.0	9,481.0	9,252.0	9,344.0	-138.0	-1.46%	858,100
2026-02-05	9,486.0	9,599.0	9,415.0	9,482.0	+67.0	+0.71%	1,431,500
2026-02-04	9,423.0	9,511.0	9,330.0	9,415.0	+41.0	+0.44%	1,140,300
2026-02-03	9,232.0	9,446.0	9,142.0	9,374.0	+144.0	+1.56%	1,204,100
2026-02-02	9,400.0	9,466.0	9,160.0	9,230.0	-11.0	-0.12%	1,107,300
2026-01-30	9,221.0	9,321.0	9,174.0	9,241.0	+85.0	+0.93%	1,266,200
2026-01-29	9,000.0	9,200.0	9,000.0	9,156.0	+48.0	+0.53%	982,100
2026-01-28	9,053.0	9,152.0	8,995.0	9,108.0	-36.0	-0.39%	1,158,800
2026-01-27	9,247.0	9,252.0	9,020.0	9,144.0	-317.0	-3.35%	1,231,000
2026-01-26	9,376.0	9,594.0	9,252.0	9,461.0	+119.0	+1.27%	1,544,700
2026-01-23	9,150.0	9,360.0	9,093.0	9,342.0	+215.0	+2.36%	1,336,700
2026-01-22	8,982.0	9,127.0	8,905.0	9,127.0	+169.0	+1.89%	1,047,200
2026-01-21	8,925.0	9,177.0	8,897.0	8,958.0	+4.0	+0.04%	1,089,200
2026-01-20	8,900.0	8,981.0	8,801.0	8,954.0	+81.0	+0.91%	866,200
2026-01-19	8,910.0	9,000.0	8,794.0	8,873.0	-142.0	-1.58%	649,000
2026-01-16	9,032.0	9,079.0	8,947.0	9,015.0	-191.0	-2.07%	656,000
2026-01-15	9,174.0	9,273.0	9,135.0	9,206.0	+48.0	+0.52%	754,300
2026-01-14	9,133.0	9,314.0	9,128.0	9,158.0	-37.0	-0.40%	999,500
2026-01-13	9,209.0	9,345.0	9,130.0	9,195.0	+105.0	+1.16%	1,102,200
2026-01-09	9,113.0	9,200.0	9,010.0	9,090.0	-115.0	-1.25%	1,135,900
2026-01-08	9,060.0	9,249.0	9,015.0	9,205.0	+274.0	+3.07%	1,152,900
2026-01-07	8,875.0	9,026.0	8,848.0	8,931.0	+77.0	+0.87%	1,255,700
2026-01-06	8,896.0	8,918.0	8,671.0	8,854.0	-195.0	-2.15%	1,467,000
2026-01-05	8,924.0	9,089.0	8,890.0	9,049.0	+176.0	+1.98%	1,151,800
2025-12-30	8,924.0	8,958.0	8,868.0	8,873.0	-37.0	-0.42%	762,900
2025-12-29	9,096.0	9,096.0	8,910.0	8,910.0	-289.0	-3.14%	960,300
2025-12-26	9,161.0	9,242.0	9,111.0	9,199.0	+88.0	+0.97%	974,500
2025-12-25	9,189.0	9,200.0	9,100.0	9,111.0	+9.0	+0.10%	590,700
2025-12-24	9,194.0	9,273.0	9,102.0	9,102.0	-79.0	-0.86%	664,800
2025-12-23	9,111.0	9,247.0	8,932.0	9,181.0	+99.0	+1.09%	751,500
2025-12-22	9,286.0	9,299.0	9,069.0	9,082.0	-140.0	-1.52%	788,200
2025-12-19	9,250.0	9,377.0	9,215.0	9,222.0	-28.0	-0.30%	1,494,400
2025-12-18	9,270.0	9,357.0	9,219.0	9,250.0	+21.0	+0.23%	869,100
2025-12-17	9,225.0	9,231.0	9,033.0	9,229.0	+49.0	+0.53%	789,100
2025-12-16	9,360.0	9,364.0	9,173.0	9,180.0	-114.0	-1.23%	961,800
2025-12-15	9,462.0	9,575.0	9,269.0	9,294.0	-18.0	-0.19%	876,800
2025-12-12	9,430.0	9,462.0	9,300.0	9,312.0	+12.0	+0.13%	1,212,300
2025-12-11	9,449.0	9,449.0	9,241.0	9,300.0	-15.0	-0.16%	918,900
2025-12-10	9,150.0	9,330.0	9,130.0	9,315.0	+95.0	+1.03%	948,800
2025-12-09	9,160.0	9,247.0	9,055.0	9,220.0	+40.0	+0.44%	911,900
2025-12-08	9,220.0	9,262.0	9,134.0	9,180.0	+19.0	+0.21%	1,163,800
2025-12-05	9,189.0	9,241.0	9,083.0	9,161.0	-172.0	-1.84%	1,093,000
2025-12-04	9,300.0	9,379.0	9,100.0	9,333.0	+289.0	+3.20%	1,977,500
2025-12-03	8,810.0	9,064.0	8,801.0	9,044.0	+129.0	+1.45%	1,163,500
2025-12-02	8,718.0	8,915.0	8,708.0	8,915.0	+229.0	+2.64%	1,306,900
2025-12-01	8,770.0	8,854.0	8,632.0	8,686.0	-160.0	-1.81%	949,400
2025-11-28	8,794.0	8,846.0	8,714.0	8,846.0	+5.0	+0.06%	894,700
2025-11-27	8,980.0	9,106.0	8,829.0	8,841.0	-186.0	-2.06%	882,300
2025-11-26	8,900.0	9,270.0	8,799.0	9,027.0	+367.0	+4.24%	2,520,800
2025-11-25	8,659.0	8,709.0	8,545.0	8,660.0	+93.0	+1.09%	1,251,500
2025-11-21	8,316.0	8,576.0	8,316.0	8,567.0	+235.0	+2.82%	1,733,700
2025-11-20	8,303.0	8,474.0	8,270.0	8,332.0	+62.0	+0.75%	1,098,300
2025-11-19	8,335.0	8,361.0	8,226.0	8,270.0	-37.0	-0.45%	993,000
2025-11-18	8,314.0	8,456.0	8,303.0	8,307.0	-99.0	-1.18%	815,900
2025-11-17	8,350.0	8,427.0	8,271.0	8,406.0	+40.0	+0.48%	847,600
2025-11-14	8,213.0	8,403.0	8,150.0	8,366.0	+168.0	+2.05%	1,127,900
2025-11-13	8,406.0	8,482.0	8,181.0	8,198.0	-194.0	-2.31%	995,000
2025-11-12	8,330.0	8,392.0	8,171.0	8,392.0	+193.0	+2.35%	1,503,600
2025-11-11	8,173.0	8,257.0	8,083.0	8,199.0	+15.0	+0.18%	1,271,600
2025-11-10	8,364.0	8,381.0	8,170.0	8,184.0	-186.0	-2.22%	901,700
2025-11-07	8,511.0	8,550.0	8,250.0	8,370.0	-141.0	-1.66%	793,100
2025-11-06	8,280.0	8,511.0	8,257.0	8,511.0	+73.0	+0.87%	1,010,800
2025-11-05	8,629.0	8,708.0	8,310.0	8,438.0	-161.0	-1.87%	1,554,800
2025-11-04	8,292.0	8,608.0	8,280.0	8,599.0	+225.0	+2.69%	1,927,700
2025-10-31	8,234.0	8,449.0	8,090.0	8,374.0	+91.0	+1.10%	1,627,700
2025-10-30	8,121.0	8,317.0	8,070.0	8,283.0	+176.0	+2.17%	1,214,200
2025-10-29	8,234.0	8,276.0	8,018.0	8,107.0	-116.0	-1.41%	863,800
2025-10-28	8,350.0	8,350.0	8,190.0	8,223.0	-136.0	-1.63%	802,500
2025-10-27	8,397.0	8,430.0	8,338.0	8,359.0	+74.0	+0.89%	724,500
2025-10-24	8,366.0	8,397.0	8,246.0	8,285.0	-31.0	-0.37%	700,000
2025-10-23	8,280.0	8,356.0	8,214.0	8,316.0	+92.0	+1.12%	861,200
2025-10-22	8,233.0	8,275.0	8,180.0	8,224.0	-4.0	-0.05%	738,000
2025-10-21	8,269.0	8,280.0	8,199.0	8,228.0	-28.0	-0.34%	763,700
2025-10-20	8,320.0	8,373.0	8,236.0	8,256.0	+106.0	+1.30%	790,800
2025-10-17	8,176.0	8,189.0	8,083.0	8,150.0	-26.0	-0.32%	659,000
2025-10-16	8,092.0	8,185.0	7,993.0	8,176.0	+171.0	+2.14%	1,013,200
2025-10-15	7,949.0	8,005.0	7,891.0	8,005.0	+105.0	+1.33%	1,154,100
2025-10-14	7,807.0	7,955.0	7,756.0	7,900.0	-207.0	-2.55%	1,334,800
2025-10-10	8,400.0	8,404.0	8,070.0	8,107.0	-304.0	-3.61%	1,651,300
2025-10-09	8,394.0	8,521.0	8,383.0	8,411.0	+12.0	+0.14%	1,067,100
2025-10-08	8,540.0	8,567.0	8,365.0	8,399.0	-41.0	-0.49%	1,030,100
2025-10-07	8,435.0	8,554.0	8,383.0	8,440.0	+8.0	+0.09%	903,800
2025-10-06	8,399.0	8,471.0	8,303.0	8,432.0	+310.0	+3.82%	1,184,900
2025-10-03	8,111.0	8,216.0	8,100.0	8,122.0	-90.0	-1.10%	709,200
2025-10-02	8,315.0	8,388.0	8,114.0	8,212.0	-57.0	-0.69%	1,268,300
2025-10-01	8,097.0	8,337.0	7,935.0	8,269.0	+410.0	+5.22%	2,143,400
2025-09-30	7,744.0	7,877.0	7,738.0	7,859.0	+109.0	+1.41%	1,145,500
2025-09-29	7,800.0	7,866.0	7,717.0	7,750.0	-15.0	-0.19%	1,017,000
2025-09-26	7,886.0	7,910.0	7,655.0	7,765.0	-235.0	-2.94%	2,272,600
2025-09-25	8,117.0	8,121.0	8,000.0	8,000.0	-117.0	-1.44%	1,245,000
2025-09-24	8,134.0	8,295.0	8,117.0	8,117.0	+78.0	+0.97%	1,246,600
2025-09-22	8,078.0	8,111.0	7,992.0	8,039.0	-102.0	-1.25%	1,135,200
2025-09-19	8,170.0	8,308.0	8,129.0	8,141.0	-36.0	-0.44%	1,873,200
2025-09-18	8,163.0	8,236.0	8,116.0	8,177.0	+40.0	+0.49%	810,300
2025-09-17	8,415.0	8,415.0	8,137.0	8,137.0	-338.0	-3.99%	1,116,000
2025-09-16	8,471.0	8,551.0	8,418.0	8,475.0	-31.0	-0.36%	1,060,300
2025-09-12	8,553.0	8,559.0	8,387.0	8,506.0	—	—	1,323,800

直近120営業日分を表示