日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

扶桑化学工業(4368)の株価時系列情報

扶桑化学工業(4368)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 2,611 2,636 2,600 2,630 3,900
2013/12/27 2,571 2,597 2,570 2,588 5,000
2013/12/26 2,549 2,589 2,505 2,572 5,700
2013/12/25 2,480 2,490 2,450 2,480 3,600
2013/12/24 2,481 2,482 2,470 2,480 7,000
2013/12/20 2,510 2,510 2,480 2,480 5,600
2013/12/19 2,510 2,520 2,500 2,500 9,200
2013/12/18 2,502 2,520 2,500 2,500 1,800
2013/12/17 2,555 2,567 2,500 2,502 1,600
2013/12/16 2,555 2,555 2,491 2,491 11,200
2013/12/13 2,550 2,555 2,535 2,555 3,100
2013/12/12 2,526 2,559 2,505 2,559 3,100
2013/12/11 2,573 2,573 2,528 2,528 1,000
2013/12/10 2,580 2,581 2,500 2,511 7,200
2013/12/09 2,540 2,580 2,453 2,580 2,600
2013/12/06 2,565 2,565 2,549 2,560 3,300
2013/12/05 2,593 2,593 2,517 2,517 5,500
2013/12/04 2,532 2,556 2,435 2,556 4,300
2013/12/03 2,550 2,555 2,545 2,550 5,200
2013/12/02 2,550 2,559 2,548 2,550 3,800
2013/11/29 2,565 2,567 2,531 2,550 1,000
2013/11/28 2,560 2,560 2,530 2,530 4,000
2013/11/27 2,569 2,569 2,560 2,560 900
2013/11/26 2,560 2,561 2,551 2,561 1,500
2013/11/25 2,554 2,560 2,554 2,560 1,400
2013/11/22 2,585 2,592 2,552 2,554 2,300
2013/11/21 2,580 2,593 2,555 2,592 1,600
2013/11/20 2,566 2,594 2,566 2,580 2,300
2013/11/19 2,559 2,588 2,555 2,586 4,200
2013/11/18 2,579 2,579 2,578 2,578 300
2013/11/15 2,571 2,579 2,558 2,579 1,600
2013/11/14 2,580 2,580 2,552 2,552 300
2013/11/13 2,544 2,564 2,540 2,542 3,200
2013/11/12 2,544 2,550 2,530 2,544 10,400
2013/11/11 2,520 2,535 2,500 2,535 4,600
2013/11/08 2,494 2,512 2,437 2,500 9,100
2013/11/07 2,478 2,506 2,432 2,494 12,300
2013/11/06 2,488 2,488 2,469 2,470 8,500
2013/11/05 2,440 2,495 2,440 2,477 2,100
2013/11/01 2,510 2,510 2,431 2,431 8,400
2013/10/31 2,522 2,536 2,451 2,451 12,100
2013/10/30 2,551 2,551 2,538 2,550 9,700
2013/10/29 2,610 2,610 2,547 2,550 11,500
2013/10/28 2,612 2,612 2,600 2,610 2,300
2013/10/25 2,607 2,615 2,606 2,610 7,000
2013/10/24 2,620 2,620 2,605 2,608 8,000
2013/10/23 2,625 2,626 2,620 2,620 24,600
2013/10/22 2,635 2,635 2,620 2,623 11,900
2013/10/21 2,662 2,662 2,635 2,635 6,200
2013/10/18 2,658 2,658 2,634 2,635 6,800
2013/10/17 2,658 2,659 2,630 2,657 4,200
2013/10/16 2,635 2,635 2,635 2,635 4,400
2013/10/15 2,675 2,675 2,635 2,635 4,800
2013/10/11 2,680 2,680 2,670 2,670 1,000
2013/10/10 2,632 2,678 2,627 2,635 6,300
2013/10/09 2,682 2,683 2,632 2,682 3,500
2013/10/08 2,662 2,682 2,651 2,682 4,500
2013/10/07 2,686 2,712 2,650 2,662 7,800
2013/10/04 2,686 2,686 2,656 2,672 5,100
2013/10/03 2,613 2,720 2,613 2,647 4,900
2013/10/02 2,671 2,674 2,640 2,640 2,400
2013/10/01 2,685 2,690 2,660 2,671 5,700
2013/09/30 2,750 2,750 2,701 2,712 4,800
2013/09/27 2,810 2,810 2,701 2,750 6,100
2013/09/26 2,760 2,822 2,715 2,801 13,600
2013/09/25 2,900 2,900 2,717 2,734 20,200
2013/09/24 2,665 3,065 2,660 2,920 98,500
2013/09/20 2,574 2,574 2,530 2,565 4,800
2013/09/19 2,545 2,598 2,540 2,574 5,500
2013/09/18 2,479 2,549 2,479 2,543 3,600
2013/09/17 2,465 2,469 2,450 2,469 4,300
2013/09/13 2,459 2,459 2,450 2,458 4,000
2013/09/12 2,450 2,465 2,430 2,440 6,800
2013/09/11 2,445 2,449 2,444 2,449 2,100
2013/09/10 2,410 2,431 2,410 2,416 1,000
2013/09/09 2,435 2,437 2,419 2,419 1,600
2013/09/06 2,431 2,432 2,405 2,405 4,400
2013/09/05 2,433 2,435 2,422 2,422 900
2013/09/04 2,420 2,435 2,420 2,433 3,000
2013/09/03 2,411 2,430 2,411 2,419 1,900
2013/09/02 2,418 2,418 2,410 2,410 1,900
2013/08/30 2,426 2,426 2,416 2,418 1,000
2013/08/29 2,420 2,426 2,420 2,426 900
2013/08/28 2,435 2,435 2,426 2,426 600
2013/08/27 2,445 2,445 2,445 2,445 200
2013/08/26 2,446 2,450 2,446 2,450 900
2013/08/23 2,470 2,484 2,434 2,446 1,100
2013/08/22 2,433 2,470 2,433 2,470 1,500
2013/08/21 2,467 2,483 2,457 2,483 1,500
2013/08/20 2,461 2,468 2,461 2,467 400
2013/08/19 2,498 2,499 2,456 2,498 3,200
2013/08/16 2,455 2,460 2,454 2,456 4,200
2013/08/15 2,440 2,450 2,440 2,450 1,200
2013/08/14 2,452 2,455 2,443 2,443 1,600
2013/08/13 2,450 2,452 2,450 2,452 1,200
2013/08/12 2,493 2,493 2,452 2,490 800
2013/08/09 2,460 2,500 2,460 2,499 1,000
2013/08/08 2,499 2,499 2,456 2,499 1,100
2013/08/07 2,558 2,558 2,470 2,499 1,800
2013/08/06 2,555 2,588 2,512 2,588 1,000
2013/08/05 2,590 2,610 2,590 2,590 1,500
2013/08/02 2,600 2,610 2,599 2,610 900
2013/08/01 2,560 2,585 2,560 2,585 400
2013/07/31 2,605 2,605 2,551 2,551 700
2013/07/30 2,600 2,600 2,600 2,600 500
2013/07/29 2,580 2,600 2,570 2,570 2,000
2013/07/26 2,575 2,585 2,575 2,580 1,200
2013/07/25 2,600 2,600 2,575 2,575 5,700
2013/07/24 2,575 2,580 2,535 2,575 1,000
2013/07/23 2,595 2,595 2,576 2,590 900
2013/07/22 2,624 2,624 2,590 2,595 6,100
2013/07/19 2,540 2,574 2,530 2,574 3,700
2013/07/18 2,550 2,550 2,530 2,530 1,000
2013/07/17 2,520 2,545 2,520 2,525 1,700
2013/07/16 2,599 2,599 2,501 2,502 1,400
2013/07/12 2,548 2,599 2,545 2,599 3,900
2013/07/11 2,535 2,535 2,490 2,490 1,600
2013/07/10 2,535 2,548 2,535 2,535 3,900
2013/07/09 2,515 2,530 2,515 2,530 900
2013/07/08 2,540 2,580 2,500 2,515 4,400
2013/07/05 2,535 2,535 2,535 2,535 300
2013/07/04 2,490 2,491 2,485 2,485 600
2013/07/03 2,500 2,500 2,485 2,495 1,700
2013/07/02 2,495 2,599 2,451 2,451 1,800
2013/07/01 2,455 2,455 2,404 2,430 800
2013/06/28 2,400 2,437 2,400 2,403 1,800
2013/06/27 2,405 2,405 2,398 2,400 3,400
2013/06/26 2,500 2,500 2,401 2,401 1,200
2013/06/25 2,500 2,500 2,490 2,500 2,800
2013/06/24 2,500 2,501 2,496 2,500 2,500
2013/06/21 2,505 2,510 2,500 2,500 4,100
2013/06/20 2,550 2,550 2,500 2,505 2,700
2013/06/19 2,590 2,590 2,498 2,515 3,400
2013/06/18 2,599 2,599 2,481 2,550 1,700
2013/06/17 2,495 2,589 2,450 2,550 3,400
2013/06/14 2,480 2,480 2,480 2,480 1,000
2013/06/13 2,530 2,530 2,480 2,480 1,400
2013/06/12 2,520 2,520 2,480 2,480 500
2013/06/11 2,538 2,550 2,520 2,520 1,100
2013/06/10 2,445 2,538 2,445 2,538 1,000
2013/06/07 2,510 2,510 2,330 2,395 7,500
2013/06/06 2,610 2,610 2,515 2,515 3,800
2013/06/05 2,635 2,635 2,582 2,631 400
2013/06/04 2,560 2,683 2,514 2,660 3,200
2013/06/03 2,676 2,676 2,650 2,660 1,900
2013/05/31 2,640 2,695 2,640 2,690 800
2013/05/30 2,674 2,685 2,670 2,685 2,100
2013/05/29 2,640 2,700 2,640 2,674 600
2013/05/28 2,645 2,648 2,561 2,640 4,400
2013/05/27 2,730 2,750 2,642 2,645 5,400
2013/05/24 2,860 2,895 2,770 2,810 5,800
2013/05/23 2,924 2,978 2,862 2,926 12,000
2013/05/22 2,930 2,930 2,870 2,915 6,700
2013/05/21 2,980 2,980 2,861 2,930 4,100
2013/05/20 2,949 2,949 2,820 2,940 7,400
2013/05/17 2,678 2,960 2,651 2,900 12,800
2013/05/16 2,810 2,810 2,623 2,777 19,100
2013/05/15 3,120 3,140 2,970 2,970 15,900
2013/05/14 3,010 3,100 2,910 2,963 13,900
2013/05/13 3,020 3,100 2,800 2,997 23,600
2013/05/10 3,165 3,175 3,130 3,160 27,900
2013/05/09 2,975 3,090 2,975 3,090 28,800
2013/05/08 2,890 2,972 2,890 2,960 23,400
2013/05/07 2,792 2,897 2,765 2,830 32,700
2013/05/02 2,650 2,650 2,635 2,642 2,800
2013/05/01 2,590 2,690 2,561 2,640 7,100
2013/04/30 2,550 2,580 2,550 2,576 6,400
2013/04/26 2,530 2,549 2,500 2,538 10,700
2013/04/25 2,480 2,530 2,465 2,530 10,200
2013/04/24 2,439 2,476 2,401 2,465 7,300
2013/04/23 2,340 2,440 2,340 2,427 9,700
2013/04/22 2,268 2,338 2,268 2,338 6,800
2013/04/19 2,262 2,300 2,260 2,299 2,400
2013/04/18 2,271 2,300 2,270 2,272 4,700
2013/04/17 2,328 2,328 2,280 2,300 1,100
2013/04/16 2,262 2,301 2,261 2,300 1,100
2013/04/15 2,322 2,338 2,270 2,338 1,300
2013/04/12 2,310 2,338 2,262 2,324 3,500
2013/04/11 2,255 2,333 2,255 2,301 3,900
2013/04/10 2,240 2,258 2,240 2,241 2,900
2013/04/09 2,231 2,258 2,231 2,240 10,200
2013/04/08 2,241 2,290 2,230 2,230 17,500
2013/04/05 2,250 2,280 2,250 2,250 9,000
2013/04/04 2,240 2,250 2,210 2,221 5,600
2013/04/03 2,225 2,255 2,225 2,250 3,800
2013/04/02 2,260 2,280 2,200 2,235 5,600
2013/04/01 2,390 2,390 2,220 2,250 7,600
2013/03/29 2,361 2,363 2,360 2,360 3,800
2013/03/28 2,390 2,390 2,361 2,363 4,200
2013/03/27 2,410 2,410 2,340 2,400 6,700
2013/03/26 2,459 2,480 2,436 2,445 6,000
2013/03/25 2,449 2,450 2,420 2,450 7,200
2013/03/22 2,448 2,448 2,420 2,420 3,200
2013/03/21 2,420 2,439 2,420 2,420 4,800
2013/03/19 2,440 2,440 2,393 2,407 2,900
2013/03/18 2,397 2,415 2,393 2,393 3,600
2013/03/15 2,398 2,440 2,393 2,396 7,400
2013/03/14 2,411 2,450 2,400 2,402 4,300
2013/03/13 2,410 2,435 2,405 2,411 2,800
2013/03/12 2,480 2,480 2,405 2,415 8,800
2013/03/11 2,425 2,480 2,400 2,411 11,500
2013/03/08 2,368 2,400 2,361 2,363 5,800
2013/03/07 2,359 2,369 2,355 2,368 3,400
2013/03/06 2,360 2,368 2,358 2,358 4,100
2013/03/05 2,365 2,370 2,359 2,363 4,000
2013/03/04 2,393 2,395 2,363 2,363 6,400
2013/03/01 2,351 2,358 2,306 2,358 5,000
2013/02/28 2,195 2,350 2,195 2,350 5,500
2013/02/27 2,210 2,216 2,195 2,195 14,200
2013/02/26 2,279 2,279 2,200 2,200 3,400
2013/02/25 2,309 2,309 2,290 2,290 1,700
2013/02/22 2,280 2,309 2,275 2,309 1,900
2013/02/21 2,329 2,340 2,281 2,290 4,400
2013/02/20 2,245 2,345 2,245 2,345 4,500
2013/02/19 2,200 2,220 2,200 2,220 1,700
2013/02/18 2,110 2,200 2,110 2,180 3,000
2013/02/15 2,170 2,180 2,150 2,155 6,600
2013/02/14 2,151 2,175 2,145 2,170 3,300
2013/02/13 2,162 2,200 2,162 2,163 6,800
2013/02/12 2,182 2,234 2,182 2,222 2,500
2013/02/08 2,220 2,220 2,198 2,198 1,100
2013/02/07 2,210 2,233 2,200 2,220 3,500
2013/02/06 2,090 2,288 2,090 2,201 11,900
2013/02/05 2,090 2,185 2,090 2,185 5,500
2013/02/04 2,068 2,093 2,065 2,090 7,600
2013/02/01 2,051 2,052 2,020 2,050 4,000
2013/01/31 2,075 2,075 2,045 2,051 3,400
2013/01/30 2,090 2,090 2,051 2,070 1,600
2013/01/29 2,025 2,050 2,025 2,040 3,300
2013/01/28 2,022 2,030 2,015 2,015 2,000
2013/01/25 2,000 2,018 2,000 2,010 1,800
2013/01/24 1,992 2,011 1,992 1,993 1,400
2013/01/23 1,996 1,996 1,990 1,990 600
2013/01/22 2,002 2,002 1,990 1,996 2,500
2013/01/21 2,000 2,048 2,000 2,001 1,900
2013/01/18 1,988 2,001 1,988 2,000 4,600
2013/01/17 2,000 2,000 1,981 1,987 700
2013/01/16 2,010 2,012 1,999 2,000 1,800
2013/01/15 1,966 2,020 1,966 2,010 4,500
2013/01/11 1,961 1,978 1,960 1,966 1,300
2013/01/10 1,985 1,998 1,960 1,960 1,400
2013/01/09 1,996 1,996 1,962 1,985 1,400
2013/01/08 1,997 2,000 1,960 2,000 2,500
2013/01/07 1,980 1,980 1,948 1,960 3,200
2013/01/04 1,941 1,990 1,933 1,976 2,700

このページの先頭へ