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
2017/12/29 2,885 2,900 2,885 2,891 2,200
2017/12/28 2,868 2,888 2,851 2,881 2,800
2017/12/27 2,883 2,886 2,855 2,870 6,500
2017/12/26 2,869 2,875 2,850 2,875 7,200
2017/12/25 2,866 2,870 2,852 2,867 4,500
2017/12/22 2,862 2,866 2,845 2,866 4,700
2017/12/21 2,880 2,885 2,857 2,862 6,300
2017/12/20 2,897 2,897 2,865 2,888 14,600
2017/12/19 2,879 2,906 2,878 2,904 13,300
2017/12/18 2,877 2,890 2,870 2,880 10,500
2017/12/15 2,880 2,880 2,843 2,867 7,300
2017/12/14 2,864 2,883 2,834 2,883 10,800
2017/12/13 2,851 2,864 2,827 2,862 7,100
2017/12/12 2,818 2,857 2,813 2,851 11,700
2017/12/11 2,792 2,840 2,792 2,816 7,500
2017/12/08 2,790 2,830 2,790 2,803 13,700
2017/12/07 2,821 2,824 2,800 2,818 5,300
2017/12/06 2,803 2,815 2,795 2,800 7,300
2017/12/05 2,811 2,820 2,810 2,815 2,800
2017/12/04 2,834 2,834 2,814 2,816 4,300
2017/12/01 2,824 2,839 2,821 2,835 4,100
2017/11/30 2,831 2,843 2,818 2,822 5,600
2017/11/29 2,820 2,848 2,814 2,845 5,000
2017/11/28 2,824 2,824 2,787 2,796 5,600
2017/11/27 2,840 2,845 2,794 2,809 10,900
2017/11/24 2,832 2,872 2,814 2,838 9,700
2017/11/22 2,876 2,876 2,832 2,832 4,200
2017/11/21 2,858 2,877 2,856 2,856 4,700
2017/11/20 2,865 2,888 2,849 2,859 11,400
2017/11/17 2,846 2,864 2,844 2,851 6,400
2017/11/16 2,811 2,859 2,811 2,840 7,300
2017/11/15 2,839 2,871 2,819 2,820 9,700
2017/11/14 2,848 2,858 2,822 2,840 4,200
2017/11/13 2,813 2,840 2,813 2,839 3,900
2017/11/10 2,810 2,857 2,804 2,813 7,500
2017/11/09 2,851 2,869 2,823 2,858 7,800
2017/11/08 2,809 2,950 2,809 2,852 17,300
2017/11/07 2,805 2,847 2,804 2,834 5,600
2017/11/06 2,859 2,863 2,801 2,847 10,200
2017/11/02 2,866 2,868 2,840 2,859 5,800
2017/11/01 2,849 2,886 2,841 2,886 6,700
2017/10/31 2,829 2,855 2,823 2,849 7,200
2017/10/30 2,858 2,879 2,831 2,879 15,100
2017/10/27 2,857 2,860 2,822 2,858 6,100
2017/10/26 2,821 2,859 2,821 2,843 4,300
2017/10/25 2,846 2,888 2,836 2,846 8,000
2017/10/24 2,847 2,880 2,842 2,855 11,800
2017/10/23 2,836 2,845 2,820 2,838 6,400
2017/10/20 2,829 2,836 2,802 2,815 7,300
2017/10/19 2,850 2,850 2,815 2,836 4,300
2017/10/18 2,835 2,848 2,828 2,839 4,200
2017/10/17 2,836 2,840 2,792 2,820 8,200
2017/10/16 2,819 2,850 2,815 2,836 6,400
2017/10/13 2,825 2,826 2,805 2,819 3,800
2017/10/12 2,827 2,833 2,800 2,826 3,700
2017/10/11 2,798 2,827 2,798 2,827 5,200
2017/10/10 2,781 2,818 2,781 2,787 5,900
2017/10/06 2,800 2,820 2,780 2,807 2,700
2017/10/05 2,830 2,830 2,811 2,813 1,200
2017/10/04 2,833 2,835 2,776 2,826 5,100
2017/10/03 2,831 2,850 2,825 2,849 8,300
2017/10/02 2,800 2,830 2,775 2,830 9,600
2017/09/29 2,757 2,790 2,757 2,780 3,100
2017/09/28 2,771 2,773 2,749 2,757 6,200
2017/09/27 2,780 2,789 2,742 2,789 5,900
2017/09/26 2,777 2,839 2,766 2,829 18,300
2017/09/25 2,754 2,777 2,754 2,769 5,600
2017/09/22 2,770 2,770 2,746 2,752 4,900
2017/09/21 2,772 2,774 2,751 2,770 3,700
2017/09/20 2,772 2,777 2,735 2,776 9,900
2017/09/19 2,768 2,776 2,762 2,773 6,500
2017/09/15 2,736 2,774 2,736 2,738 11,900
2017/09/14 2,752 2,763 2,730 2,740 8,200
2017/09/13 2,767 2,775 2,746 2,759 3,200
2017/09/12 2,741 2,755 2,735 2,739 7,600
2017/09/11 2,726 2,750 2,711 2,748 7,500
2017/09/08 2,727 2,756 2,727 2,735 8,600
2017/09/07 2,746 2,760 2,728 2,753 3,400
2017/09/06 2,741 2,751 2,724 2,731 6,200
2017/09/05 2,772 2,795 2,739 2,756 10,400
2017/09/04 2,764 2,764 2,731 2,736 7,800
2017/09/01 2,760 2,795 2,760 2,789 1,600
2017/08/31 2,798 2,798 2,750 2,790 5,000
2017/08/30 2,786 2,794 2,770 2,790 4,100
2017/08/29 2,747 2,796 2,746 2,796 3,100
2017/08/28 2,791 2,798 2,780 2,793 5,400
2017/08/25 2,724 2,776 2,724 2,766 8,300
2017/08/24 2,770 2,770 2,703 2,723 7,200
2017/08/23 2,786 2,798 2,742 2,770 6,400
2017/08/22 2,768 2,783 2,753 2,768 3,800
2017/08/21 2,775 2,788 2,751 2,779 6,800
2017/08/18 2,759 2,768 2,734 2,749 5,200
2017/08/17 2,760 2,794 2,750 2,759 3,400
2017/08/16 2,739 2,758 2,739 2,749 1,800
2017/08/15 2,732 2,744 2,700 2,726 6,800
2017/08/14 2,739 2,739 2,698 2,704 9,700
2017/08/10 2,763 2,763 2,738 2,750 5,100
2017/08/09 2,753 2,791 2,740 2,753 7,800
2017/08/08 2,804 2,804 2,740 2,771 7,100
2017/08/07 2,799 2,806 2,787 2,800 4,900
2017/08/04 2,783 2,783 2,752 2,778 2,200
2017/08/03 2,765 2,786 2,746 2,772 6,500
2017/08/02 2,805 2,809 2,734 2,770 4,700
2017/08/01 2,772 2,801 2,736 2,762 22,900
2017/07/31 2,773 2,802 2,767 2,775 5,200
2017/07/28 2,785 2,788 2,761 2,773 4,900
2017/07/27 2,795 2,795 2,756 2,784 8,300
2017/07/26 2,817 2,817 2,761 2,789 6,800
2017/07/25 2,778 2,787 2,759 2,767 3,600
2017/07/24 2,784 2,787 2,768 2,778 3,100
2017/07/21 2,780 2,791 2,758 2,778 4,800
2017/07/20 2,800 2,800 2,767 2,782 20,400
2017/07/19 2,730 2,783 2,730 2,776 10,200
2017/07/18 2,756 2,756 2,720 2,726 12,800
2017/07/14 2,737 2,755 2,733 2,733 9,600
2017/07/13 2,732 2,733 2,720 2,726 7,000
2017/07/12 2,728 2,728 2,709 2,714 3,200
2017/07/11 2,706 2,730 2,706 2,719 3,400
2017/07/10 2,710 2,725 2,710 2,710 13,000
2017/07/07 2,742 2,748 2,717 2,717 6,100
2017/07/06 2,736 2,748 2,721 2,723 5,400
2017/07/05 2,742 2,748 2,731 2,736 5,200
2017/07/04 2,753 2,770 2,735 2,748 8,000
2017/07/03 2,761 2,781 2,753 2,753 7,200
2017/06/30 2,770 2,788 2,741 2,779 5,900
2017/06/29 2,802 2,802 2,776 2,785 3,500
2017/06/28 2,781 2,792 2,770 2,783 4,400
2017/06/27 2,791 2,810 2,791 2,800 3,800
2017/06/26 2,787 2,800 2,785 2,791 3,500
2017/06/23 2,790 2,792 2,781 2,787 2,700
2017/06/22 2,810 2,816 2,790 2,792 5,900
2017/06/21 2,849 2,850 2,802 2,806 4,700
2017/06/20 2,842 2,852 2,821 2,841 9,900
2017/06/19 2,800 2,871 2,800 2,842 9,800
2017/06/16 2,795 2,821 2,782 2,821 13,700
2017/06/15 2,781 2,813 2,780 2,786 6,100
2017/06/14 2,806 2,830 2,780 2,780 6,300
2017/06/13 2,799 2,813 2,765 2,778 9,300
2017/06/12 2,788 2,815 2,788 2,789 3,400
2017/06/09 2,801 2,830 2,801 2,812 7,300
2017/06/08 2,815 2,829 2,806 2,819 4,500
2017/06/07 2,810 2,860 2,797 2,798 6,600
2017/06/06 2,829 2,837 2,789 2,789 3,600
2017/06/05 2,821 2,838 2,806 2,829 5,800
2017/06/02 2,832 2,850 2,793 2,845 8,300
2017/06/01 2,775 2,842 2,773 2,805 6,300
2017/05/31 2,816 2,816 2,756 2,756 6,500
2017/05/30 2,849 2,849 2,838 2,838 3,600
2017/05/29 2,900 2,900 2,850 2,853 5,300
2017/05/26 2,867 2,900 2,867 2,900 6,800
2017/05/25 2,909 2,909 2,859 2,867 4,600
2017/05/24 2,929 2,929 2,877 2,906 4,100
2017/05/23 2,896 2,918 2,882 2,917 5,100
2017/05/22 2,930 2,930 2,896 2,896 5,200
2017/05/19 2,930 2,935 2,910 2,931 8,300
2017/05/18 2,907 2,929 2,906 2,929 7,600
2017/05/17 2,879 2,910 2,876 2,910 5,000
2017/05/16 2,882 2,882 2,839 2,879 6,600
2017/05/15 2,862 2,919 2,840 2,850 6,400
2017/05/12 2,940 2,940 2,851 2,862 10,900
2017/05/11 2,931 2,940 2,883 2,940 6,000
2017/05/10 2,874 2,932 2,874 2,932 8,200
2017/05/09 2,905 2,938 2,894 2,924 11,200
2017/05/08 2,869 2,941 2,869 2,928 16,700
2017/05/02 2,862 2,883 2,862 2,869 9,100
2017/05/01 2,875 2,875 2,825 2,861 2,800
2017/04/28 2,888 2,888 2,822 2,863 5,600
2017/04/27 2,886 2,892 2,836 2,870 7,300
2017/04/26 2,880 2,920 2,880 2,886 8,300
2017/04/25 2,820 2,855 2,814 2,846 3,500
2017/04/24 2,775 2,810 2,775 2,800 6,000
2017/04/21 2,757 2,807 2,757 2,794 3,000
2017/04/20 2,795 2,795 2,751 2,765 7,700
2017/04/19 2,739 2,820 2,739 2,769 7,600
2017/04/18 2,775 2,825 2,737 2,752 3,400
2017/04/17 2,695 2,756 2,695 2,743 3,300
2017/04/14 2,728 2,738 2,689 2,692 5,400
2017/04/13 2,706 2,794 2,700 2,752 8,600
2017/04/12 2,727 2,778 2,727 2,761 4,300
2017/04/11 2,755 2,783 2,736 2,736 6,600
2017/04/10 2,754 2,824 2,750 2,754 4,300
2017/04/07 2,799 2,810 2,777 2,792 3,600
2017/04/06 2,824 2,830 2,768 2,769 5,800
2017/04/05 2,832 2,879 2,819 2,821 2,900
2017/04/04 2,817 2,855 2,817 2,841 5,800
2017/04/03 2,834 2,834 2,813 2,817 3,900
2017/03/31 2,897 2,903 2,812 2,812 10,800
2017/03/30 2,891 2,925 2,845 2,863 5,200
2017/03/29 2,950 2,950 2,899 2,918 6,200
2017/03/28 2,908 2,950 2,887 2,950 10,200
2017/03/27 2,920 2,921 2,877 2,883 6,100
2017/03/24 2,887 2,915 2,887 2,908 4,100
2017/03/23 2,894 2,918 2,875 2,901 3,800
2017/03/22 2,920 2,930 2,895 2,921 14,700
2017/03/21 2,900 2,941 2,862 2,921 11,200
2017/03/17 2,880 2,901 2,873 2,901 9,600
2017/03/16 2,850 2,880 2,850 2,880 5,000
2017/03/15 2,861 2,862 2,853 2,860 3,300
2017/03/14 2,873 2,873 2,850 2,870 3,700
2017/03/13 2,865 2,888 2,865 2,888 3,100
2017/03/10 2,868 2,871 2,832 2,861 13,000
2017/03/09 2,853 2,853 2,825 2,834 2,800
2017/03/08 2,854 2,854 2,835 2,841 3,200
2017/03/07 2,839 2,854 2,838 2,838 2,900
2017/03/06 2,843 2,853 2,840 2,853 2,300
2017/03/03 2,858 2,876 2,858 2,865 2,100
2017/03/02 2,857 2,898 2,857 2,879 6,400
2017/03/01 2,884 2,884 2,826 2,848 4,300
2017/02/28 2,876 2,885 2,843 2,856 8,000
2017/02/27 2,873 2,885 2,865 2,876 4,400
2017/02/24 2,861 2,878 2,851 2,873 6,500
2017/02/23 2,859 2,882 2,859 2,878 4,800
2017/02/22 2,868 2,879 2,851 2,873 4,000
2017/02/21 2,833 2,860 2,833 2,857 4,500
2017/02/20 2,853 2,869 2,830 2,869 6,700
2017/02/17 2,840 2,846 2,823 2,830 4,400
2017/02/16 2,840 2,848 2,831 2,840 3,400
2017/02/15 2,890 2,894 2,838 2,841 6,300
2017/02/14 2,890 2,890 2,840 2,861 6,300
2017/02/13 2,880 2,890 2,866 2,890 4,500
2017/02/10 2,819 2,877 2,819 2,877 7,500
2017/02/09 2,841 2,841 2,745 2,822 6,700
2017/02/08 2,859 2,862 2,835 2,841 8,300
2017/02/07 2,837 2,857 2,836 2,836 3,700
2017/02/06 2,843 2,864 2,822 2,854 4,800
2017/02/03 2,830 2,860 2,830 2,843 3,000
2017/02/02 2,820 2,841 2,820 2,830 4,400
2017/02/01 2,833 2,848 2,822 2,843 3,400
2017/01/31 2,810 2,837 2,810 2,833 4,600
2017/01/30 2,810 2,833 2,810 2,820 3,700
2017/01/27 2,828 2,847 2,820 2,821 7,000
2017/01/26 2,862 2,863 2,828 2,851 5,300
2017/01/25 2,866 2,866 2,821 2,827 4,600
2017/01/24 2,860 2,866 2,808 2,866 4,100
2017/01/23 2,880 2,886 2,840 2,847 4,500
2017/01/20 2,874 2,883 2,869 2,881 7,800
2017/01/19 2,838 2,866 2,826 2,866 5,500
2017/01/18 2,848 2,848 2,807 2,835 4,400
2017/01/17 2,849 2,849 2,812 2,814 3,800
2017/01/16 2,859 2,870 2,814 2,830 4,100
2017/01/13 2,817 2,859 2,817 2,857 4,800
2017/01/12 2,888 2,888 2,805 2,818 6,300
2017/01/11 2,840 2,886 2,831 2,886 12,100
2017/01/10 2,803 2,839 2,793 2,839 8,900
2017/01/06 2,815 2,827 2,798 2,826 5,300
2017/01/05 2,821 2,826 2,802 2,815 6,500
2017/01/04 2,783 2,822 2,783 2,821 12,900

このページの先頭へ