扶桑薬品工業(4538)の株価時系列情報
扶桑薬品工業(4538)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 |
---|---|---|---|---|---|
2024/04/24 | 2,215 | 2,242 | 2,215 | 2,231 | 12,700 |
2024/04/23 | 2,240 | 2,240 | 2,209 | 2,211 | 3,700 |
2024/04/22 | 2,199 | 2,222 | 2,199 | 2,208 | 11,500 |
2024/04/19 | 2,233 | 2,233 | 2,163 | 2,199 | 18,600 |
2024/04/18 | 2,206 | 2,233 | 2,205 | 2,233 | 8,100 |
2024/04/17 | 2,242 | 2,242 | 2,190 | 2,190 | 9,000 |
2024/04/16 | 2,239 | 2,242 | 2,202 | 2,206 | 11,300 |
2024/04/15 | 2,223 | 2,239 | 2,222 | 2,239 | 5,500 |
2024/04/12 | 2,248 | 2,248 | 2,218 | 2,238 | 13,000 |
2024/04/11 | 2,197 | 2,246 | 2,197 | 2,246 | 11,200 |
2024/04/10 | 2,194 | 2,229 | 2,188 | 2,214 | 6,200 |
2024/04/09 | 2,177 | 2,217 | 2,177 | 2,201 | 8,100 |
2024/04/08 | 2,178 | 2,197 | 2,153 | 2,186 | 9,400 |
2024/04/05 | 2,148 | 2,177 | 2,140 | 2,175 | 7,900 |
2024/04/04 | 2,163 | 2,168 | 2,146 | 2,164 | 11,100 |
2024/04/03 | 2,126 | 2,169 | 2,126 | 2,162 | 14,900 |
2024/04/02 | 2,152 | 2,158 | 2,126 | 2,142 | 23,100 |
2024/04/01 | 2,201 | 2,201 | 2,164 | 2,164 | 12,300 |
2024/03/29 | 2,198 | 2,220 | 2,195 | 2,201 | 11,500 |
2024/03/28 | 2,324 | 2,324 | 2,181 | 2,182 | 42,600 |
2024/03/27 | 2,350 | 2,363 | 2,338 | 2,358 | 124,300 |
2024/03/26 | 2,309 | 2,344 | 2,309 | 2,344 | 16,900 |
2024/03/25 | 2,320 | 2,345 | 2,314 | 2,319 | 18,200 |
2024/03/22 | 2,332 | 2,342 | 2,317 | 2,325 | 13,300 |
2024/03/21 | 2,350 | 2,350 | 2,326 | 2,332 | 17,700 |
2024/03/19 | 2,317 | 2,334 | 2,303 | 2,327 | 28,800 |
2024/03/18 | 2,329 | 2,346 | 2,313 | 2,320 | 22,200 |
2024/03/15 | 2,315 | 2,339 | 2,302 | 2,320 | 39,800 |
2024/03/14 | 2,280 | 2,315 | 2,265 | 2,315 | 17,000 |
2024/03/13 | 2,285 | 2,298 | 2,260 | 2,289 | 16,900 |
2024/03/12 | 2,254 | 2,281 | 2,241 | 2,281 | 11,200 |
2024/03/11 | 2,300 | 2,300 | 2,242 | 2,270 | 22,700 |
2024/03/08 | 2,273 | 2,318 | 2,273 | 2,318 | 23,700 |
2024/03/07 | 2,300 | 2,320 | 2,290 | 2,298 | 22,500 |
2024/03/06 | 2,241 | 2,299 | 2,233 | 2,299 | 51,900 |
2024/03/05 | 2,223 | 2,253 | 2,223 | 2,242 | 10,200 |
2024/03/04 | 2,245 | 2,249 | 2,221 | 2,239 | 14,700 |
2024/03/01 | 2,245 | 2,250 | 2,216 | 2,250 | 27,800 |
2024/02/29 | 2,262 | 2,285 | 2,243 | 2,264 | 25,200 |
2024/02/28 | 2,284 | 2,309 | 2,255 | 2,261 | 24,800 |
2024/02/27 | 2,255 | 2,290 | 2,255 | 2,276 | 20,900 |
2024/02/26 | 2,214 | 2,257 | 2,214 | 2,255 | 23,600 |
2024/02/22 | 2,210 | 2,222 | 2,198 | 2,214 | 11,300 |
2024/02/21 | 2,186 | 2,214 | 2,182 | 2,210 | 11,500 |
2024/02/20 | 2,212 | 2,229 | 2,199 | 2,206 | 19,500 |
2024/02/19 | 2,173 | 2,214 | 2,173 | 2,212 | 16,700 |
2024/02/16 | 2,145 | 2,173 | 2,136 | 2,164 | 17,100 |
2024/02/15 | 2,127 | 2,147 | 2,116 | 2,145 | 16,100 |
2024/02/14 | 2,166 | 2,172 | 2,116 | 2,136 | 25,800 |
2024/02/13 | 2,193 | 2,256 | 2,066 | 2,155 | 117,500 |
2024/02/09 | 2,194 | 2,208 | 2,184 | 2,192 | 12,400 |
2024/02/08 | 2,216 | 2,216 | 2,173 | 2,201 | 17,700 |
2024/02/07 | 2,189 | 2,227 | 2,189 | 2,212 | 45,000 |
2024/02/06 | 2,175 | 2,206 | 2,159 | 2,186 | 39,000 |
2024/02/05 | 2,180 | 2,183 | 2,156 | 2,179 | 35,100 |
2024/02/02 | 2,197 | 2,197 | 2,175 | 2,180 | 23,800 |
2024/02/01 | 2,190 | 2,211 | 2,187 | 2,197 | 15,900 |
2024/01/31 | 2,194 | 2,209 | 2,176 | 2,209 | 14,700 |
2024/01/30 | 2,221 | 2,233 | 2,186 | 2,190 | 26,700 |
2024/01/29 | 2,232 | 2,255 | 2,223 | 2,233 | 17,400 |
2024/01/26 | 2,210 | 2,230 | 2,198 | 2,222 | 24,800 |
2024/01/25 | 2,188 | 2,216 | 2,188 | 2,214 | 19,700 |
2024/01/24 | 2,203 | 2,229 | 2,187 | 2,201 | 29,000 |
2024/01/23 | 2,219 | 2,222 | 2,188 | 2,212 | 35,500 |
2024/01/22 | 2,235 | 2,260 | 2,212 | 2,224 | 36,900 |
2024/01/19 | 2,257 | 2,269 | 2,215 | 2,232 | 46,500 |
2024/01/18 | 2,218 | 2,252 | 2,209 | 2,243 | 48,600 |
2024/01/17 | 2,144 | 2,268 | 2,144 | 2,211 | 122,700 |
2024/01/16 | 2,120 | 2,170 | 2,080 | 2,153 | 149,400 |
2024/01/15 | 1,970 | 2,130 | 1,967 | 2,124 | 326,800 |
2024/01/12 | 1,997 | 1,997 | 1,960 | 1,970 | 39,800 |
2024/01/11 | 1,986 | 1,997 | 1,978 | 1,996 | 43,200 |
2024/01/10 | 1,956 | 1,995 | 1,955 | 1,975 | 41,200 |
2024/01/09 | 1,925 | 1,956 | 1,925 | 1,953 | 40,500 |
2024/01/05 | 1,903 | 1,921 | 1,903 | 1,920 | 27,400 |
2024/01/04 | 1,898 | 1,909 | 1,888 | 1,909 | 23,100 |
2023/12/29 | 1,891 | 1,895 | 1,884 | 1,891 | 14,700 |
2023/12/28 | 1,874 | 1,890 | 1,870 | 1,890 | 22,000 |
2023/12/27 | 1,855 | 1,867 | 1,855 | 1,867 | 31,300 |
2023/12/26 | 1,851 | 1,860 | 1,851 | 1,855 | 15,500 |
2023/12/25 | 1,869 | 1,872 | 1,848 | 1,855 | 21,800 |
2023/12/22 | 1,853 | 1,866 | 1,853 | 1,863 | 19,500 |
2023/12/21 | 1,860 | 1,863 | 1,851 | 1,852 | 20,000 |
2023/12/20 | 1,870 | 1,876 | 1,863 | 1,864 | 33,300 |
2023/12/19 | 1,872 | 1,875 | 1,867 | 1,873 | 32,800 |
2023/12/18 | 1,854 | 1,873 | 1,841 | 1,870 | 39,300 |
2023/12/15 | 1,865 | 1,865 | 1,847 | 1,864 | 29,300 |
2023/12/14 | 1,880 | 1,880 | 1,857 | 1,862 | 28,300 |
2023/12/13 | 1,872 | 1,880 | 1,862 | 1,873 | 17,800 |
2023/12/12 | 1,881 | 1,886 | 1,865 | 1,872 | 26,800 |
2023/12/11 | 1,886 | 1,887 | 1,876 | 1,885 | 18,400 |
2023/12/08 | 1,893 | 1,895 | 1,872 | 1,884 | 45,700 |
2023/12/07 | 1,905 | 1,905 | 1,895 | 1,895 | 14,600 |
2023/12/06 | 1,905 | 1,910 | 1,899 | 1,908 | 28,500 |
2023/12/05 | 1,908 | 1,914 | 1,895 | 1,895 | 22,800 |
2023/12/04 | 1,909 | 1,913 | 1,900 | 1,909 | 22,000 |
2023/12/01 | 1,909 | 1,921 | 1,908 | 1,912 | 30,600 |
2023/11/30 | 1,902 | 1,910 | 1,891 | 1,907 | 27,100 |
2023/11/29 | 1,912 | 1,914 | 1,903 | 1,903 | 14,900 |
2023/11/28 | 1,906 | 1,914 | 1,902 | 1,914 | 26,900 |
2023/11/27 | 1,909 | 1,913 | 1,902 | 1,906 | 18,700 |
2023/11/24 | 1,899 | 1,906 | 1,895 | 1,906 | 26,400 |
2023/11/22 | 1,890 | 1,903 | 1,890 | 1,892 | 12,800 |
2023/11/21 | 1,886 | 1,897 | 1,885 | 1,890 | 18,400 |
2023/11/20 | 1,901 | 1,909 | 1,892 | 1,893 | 28,300 |
2023/11/17 | 1,885 | 1,908 | 1,881 | 1,905 | 23,900 |
2023/11/16 | 1,900 | 1,901 | 1,885 | 1,886 | 26,800 |
2023/11/15 | 1,895 | 1,902 | 1,892 | 1,896 | 24,200 |
2023/11/14 | 1,904 | 1,904 | 1,891 | 1,891 | 21,900 |
2023/11/13 | 1,897 | 1,916 | 1,889 | 1,904 | 25,100 |
2023/11/10 | 1,907 | 1,912 | 1,894 | 1,899 | 36,900 |
2023/11/09 | 1,909 | 1,924 | 1,903 | 1,918 | 23,000 |
2023/11/08 | 1,933 | 1,933 | 1,891 | 1,909 | 26,200 |
2023/11/07 | 1,922 | 1,939 | 1,916 | 1,918 | 16,500 |
2023/11/06 | 1,956 | 1,956 | 1,928 | 1,929 | 26,200 |
2023/11/02 | 1,940 | 1,942 | 1,921 | 1,942 | 22,900 |
2023/11/01 | 1,955 | 1,960 | 1,934 | 1,937 | 35,100 |
2023/10/31 | 1,920 | 1,946 | 1,912 | 1,946 | 20,800 |
2023/10/30 | 1,953 | 1,953 | 1,919 | 1,922 | 65,800 |
2023/10/27 | 1,950 | 1,958 | 1,944 | 1,953 | 21,200 |
2023/10/26 | 1,940 | 1,956 | 1,940 | 1,940 | 19,900 |
2023/10/25 | 1,949 | 1,950 | 1,934 | 1,935 | 20,100 |
2023/10/24 | 1,937 | 1,939 | 1,895 | 1,937 | 47,000 |
2023/10/23 | 1,933 | 1,943 | 1,918 | 1,918 | 31,200 |
2023/10/20 | 1,939 | 1,947 | 1,930 | 1,930 | 21,700 |
2023/10/19 | 1,944 | 1,955 | 1,936 | 1,939 | 23,200 |
2023/10/18 | 1,952 | 1,956 | 1,940 | 1,948 | 17,500 |
2023/10/17 | 1,953 | 1,963 | 1,946 | 1,952 | 21,700 |
2023/10/16 | 1,937 | 1,948 | 1,919 | 1,924 | 24,700 |
2023/10/13 | 1,960 | 1,960 | 1,929 | 1,937 | 21,800 |
2023/10/12 | 1,970 | 1,970 | 1,952 | 1,960 | 15,600 |
2023/10/11 | 1,970 | 1,970 | 1,954 | 1,968 | 17,000 |
2023/10/10 | 1,956 | 1,974 | 1,952 | 1,970 | 32,800 |
2023/10/06 | 1,924 | 1,963 | 1,924 | 1,952 | 29,100 |
2023/10/05 | 1,912 | 1,939 | 1,912 | 1,924 | 38,400 |
2023/10/04 | 1,922 | 1,937 | 1,906 | 1,912 | 67,500 |
2023/10/03 | 1,954 | 1,954 | 1,922 | 1,931 | 66,700 |
2023/10/02 | 1,972 | 1,981 | 1,954 | 1,960 | 46,700 |
2023/09/29 | 1,999 | 1,999 | 1,961 | 1,971 | 76,800 |
2023/09/28 | 1,998 | 2,005 | 1,989 | 1,995 | 43,300 |
2023/09/27 | 2,003 | 2,028 | 1,998 | 2,026 | 53,500 |
2023/09/26 | 2,020 | 2,020 | 2,006 | 2,009 | 78,600 |
2023/09/25 | 2,025 | 2,026 | 2,015 | 2,021 | 41,200 |
2023/09/22 | 2,013 | 2,025 | 2,005 | 2,020 | 64,000 |
2023/09/21 | 2,031 | 2,033 | 2,012 | 2,027 | 113,800 |
2023/09/20 | 2,061 | 2,068 | 2,031 | 2,035 | 394,500 |
2023/09/19 | 2,039 | 2,045 | 2,030 | 2,041 | 114,500 |
2023/09/15 | 2,033 | 2,057 | 2,033 | 2,039 | 67,900 |
2023/09/14 | 2,052 | 2,069 | 2,031 | 2,036 | 74,700 |
2023/09/13 | 2,016 | 2,062 | 2,007 | 2,048 | 208,100 |
2023/09/12 | 2,182 | 2,202 | 2,177 | 2,202 | 9,700 |
2023/09/11 | 2,146 | 2,200 | 2,131 | 2,179 | 10,400 |
2023/09/08 | 2,154 | 2,193 | 2,123 | 2,123 | 16,100 |
2023/09/07 | 2,182 | 2,218 | 2,162 | 2,163 | 17,600 |
2023/09/06 | 2,214 | 2,219 | 2,165 | 2,210 | 31,800 |
2023/09/05 | 2,108 | 2,114 | 2,093 | 2,114 | 6,000 |
2023/09/04 | 2,079 | 2,108 | 2,073 | 2,108 | 7,800 |
2023/09/01 | 2,078 | 2,078 | 2,059 | 2,068 | 6,500 |
2023/08/31 | 2,074 | 2,084 | 2,072 | 2,078 | 5,300 |
2023/08/30 | 2,089 | 2,096 | 2,084 | 2,084 | 7,900 |
2023/08/29 | 2,075 | 2,097 | 2,075 | 2,097 | 3,700 |
2023/08/28 | 2,098 | 2,103 | 2,080 | 2,103 | 5,600 |
2023/08/25 | 2,105 | 2,105 | 2,089 | 2,095 | 4,300 |
2023/08/24 | 2,071 | 2,112 | 2,062 | 2,105 | 15,600 |
2023/08/23 | 2,027 | 2,070 | 2,027 | 2,067 | 4,500 |
2023/08/22 | 2,044 | 2,052 | 2,034 | 2,039 | 6,200 |
2023/08/21 | 2,012 | 2,036 | 2,012 | 2,028 | 7,600 |
2023/08/18 | 2,011 | 2,018 | 2,000 | 2,018 | 7,800 |
2023/08/17 | 2,037 | 2,037 | 2,007 | 2,008 | 6,400 |
2023/08/16 | 2,020 | 2,056 | 2,020 | 2,037 | 4,300 |
2023/08/15 | 2,016 | 2,060 | 2,015 | 2,036 | 5,000 |
2023/08/14 | 2,053 | 2,058 | 2,004 | 2,020 | 6,200 |
2023/08/10 | 2,042 | 2,054 | 2,018 | 2,054 | 4,800 |
2023/08/09 | 2,034 | 2,054 | 2,030 | 2,041 | 9,700 |
2023/08/08 | 2,046 | 2,065 | 2,046 | 2,057 | 3,300 |
2023/08/07 | 2,030 | 2,050 | 2,012 | 2,050 | 6,000 |
2023/08/04 | 2,013 | 2,034 | 2,012 | 2,018 | 3,500 |
2023/08/03 | 2,041 | 2,050 | 2,003 | 2,013 | 9,000 |
2023/08/02 | 2,070 | 2,074 | 2,050 | 2,056 | 5,300 |
2023/08/01 | 2,062 | 2,074 | 2,052 | 2,070 | 7,500 |
2023/07/31 | 2,073 | 2,077 | 2,053 | 2,062 | 12,100 |
2023/07/28 | 2,067 | 2,067 | 2,023 | 2,023 | 16,100 |
2023/07/27 | 2,058 | 2,072 | 2,056 | 2,056 | 5,700 |
2023/07/26 | 2,050 | 2,092 | 2,050 | 2,061 | 15,100 |
2023/07/25 | 2,065 | 2,069 | 2,050 | 2,050 | 4,700 |
2023/07/24 | 2,045 | 2,062 | 2,042 | 2,054 | 7,600 |
2023/07/21 | 2,022 | 2,048 | 2,022 | 2,042 | 4,600 |
2023/07/20 | 2,053 | 2,053 | 2,009 | 2,022 | 22,400 |
2023/07/19 | 2,016 | 2,048 | 2,016 | 2,048 | 17,900 |
2023/07/18 | 1,997 | 2,021 | 1,997 | 2,004 | 7,700 |
2023/07/14 | 1,993 | 2,010 | 1,987 | 1,991 | 6,900 |
2023/07/13 | 2,010 | 2,010 | 1,987 | 1,992 | 7,200 |
2023/07/12 | 2,008 | 2,008 | 1,985 | 1,991 | 9,600 |
2023/07/11 | 2,006 | 2,010 | 1,983 | 1,983 | 10,600 |
2023/07/10 | 1,988 | 2,010 | 1,977 | 1,977 | 11,300 |
2023/07/07 | 2,013 | 2,013 | 1,988 | 1,988 | 6,500 |
2023/07/06 | 1,996 | 2,011 | 1,992 | 2,011 | 4,700 |
2023/07/05 | 1,981 | 2,007 | 1,981 | 2,000 | 6,200 |
2023/07/04 | 2,019 | 2,019 | 1,991 | 2,006 | 9,300 |
2023/07/03 | 2,006 | 2,023 | 2,003 | 2,009 | 3,900 |