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
2019/12/30 2,073 2,075 2,040 2,059 12,400
2019/12/27 2,053 2,062 2,024 2,028 11,000
2019/12/26 2,043 2,050 2,020 2,050 6,000
2019/12/25 2,052 2,066 2,019 2,019 8,200
2019/12/24 2,049 2,067 2,014 2,067 10,400
2019/12/23 2,113 2,122 2,041 2,050 8,200
2019/12/20 2,067 2,129 2,067 2,113 31,500
2019/12/19 2,097 2,111 2,090 2,096 13,900
2019/12/18 2,096 2,096 2,069 2,086 9,300
2019/12/17 2,091 2,100 2,073 2,094 10,500
2019/12/16 2,055 2,073 2,049 2,062 10,600
2019/12/13 2,055 2,089 2,051 2,055 13,400
2019/12/12 2,020 2,031 2,005 2,023 5,000
2019/12/11 2,012 2,022 2,007 2,014 6,200
2019/12/10 2,011 2,023 2,000 2,009 5,700
2019/12/09 2,023 2,034 1,996 2,002 9,300
2019/12/06 2,030 2,030 2,015 2,022 4,300
2019/12/05 2,045 2,065 2,027 2,027 6,100
2019/12/04 2,033 2,049 2,020 2,025 7,800
2019/12/03 2,078 2,078 2,040 2,044 4,600
2019/12/02 2,084 2,118 2,075 2,103 7,300
2019/11/29 2,100 2,127 2,072 2,072 7,800
2019/11/28 2,100 2,116 2,080 2,080 5,700
2019/11/27 2,130 2,131 2,114 2,121 5,800
2019/11/26 2,127 2,127 2,101 2,111 5,200
2019/11/25 2,110 2,122 2,101 2,114 3,900
2019/11/22 2,099 2,106 2,086 2,101 4,800
2019/11/21 2,076 2,101 2,071 2,094 9,600
2019/11/20 2,100 2,100 2,059 2,066 9,800
2019/11/19 2,079 2,108 2,075 2,108 6,800
2019/11/18 2,065 2,071 2,048 2,066 6,200
2019/11/15 2,011 2,063 2,011 2,059 6,600
2019/11/14 2,005 2,016 1,976 1,998 13,400
2019/11/13 2,081 2,086 2,013 2,013 7,100
2019/11/12 2,144 2,144 2,090 2,102 5,200
2019/11/11 2,140 2,182 2,116 2,145 8,100
2019/11/08 2,159 2,197 2,136 2,190 11,200
2019/11/07 2,151 2,155 2,104 2,128 6,900
2019/11/06 2,155 2,159 2,139 2,151 4,900
2019/11/05 2,131 2,169 2,126 2,156 12,500
2019/11/01 2,110 2,145 2,060 2,125 20,000
2019/10/31 2,249 2,268 2,196 2,208 11,200
2019/10/30 2,166 2,273 2,164 2,273 21,400
2019/10/29 2,140 2,161 2,136 2,161 9,000
2019/10/28 2,120 2,136 2,101 2,120 13,200
2019/10/25 2,094 2,100 2,076 2,100 6,300
2019/10/24 2,043 2,093 2,042 2,086 9,700
2019/10/23 2,075 2,075 2,025 2,063 7,700
2019/10/21 2,098 2,099 2,050 2,067 11,300
2019/10/18 2,088 2,099 2,069 2,099 12,900
2019/10/17 2,075 2,084 2,056 2,069 7,800
2019/10/16 2,012 2,081 2,012 2,081 11,700
2019/10/15 1,950 2,017 1,950 1,992 9,500
2019/10/11 1,936 1,940 1,880 1,940 8,700
2019/10/10 1,950 1,958 1,936 1,936 3,900
2019/10/09 1,936 1,993 1,936 1,979 3,400
2019/10/08 1,924 1,973 1,924 1,970 2,500
2019/10/07 1,939 1,979 1,905 1,924 9,600
2019/10/04 1,957 1,957 1,923 1,923 8,000
2019/10/03 1,940 1,975 1,922 1,975 6,300
2019/10/02 1,933 2,013 1,933 1,953 7,500
2019/10/01 1,971 1,973 1,940 1,958 6,300
2019/09/30 2,000 2,014 1,951 1,959 7,000
2019/09/27 2,005 2,042 1,942 1,990 10,900
2019/09/26 2,131 2,131 2,061 2,081 14,000
2019/09/25 2,079 2,100 2,064 2,100 6,500
2019/09/24 2,031 2,076 2,030 2,076 11,500
2019/09/20 2,054 2,054 2,010 2,028 12,000
2019/09/19 1,975 2,036 1,975 2,035 9,400
2019/09/18 1,991 1,995 1,944 1,944 5,100
2019/09/17 2,007 2,010 1,974 1,991 9,700
2019/09/13 1,993 2,014 1,968 2,008 17,000
2019/09/12 1,945 1,994 1,945 1,973 12,400
2019/09/11 1,897 1,949 1,897 1,937 14,600
2019/09/10 1,911 1,911 1,899 1,904 3,400
2019/09/09 1,914 1,927 1,895 1,911 4,000
2019/09/06 1,901 1,911 1,895 1,902 3,000
2019/09/05 1,891 1,921 1,891 1,915 7,000
2019/09/04 1,928 1,928 1,890 1,890 5,600
2019/09/03 1,916 1,961 1,916 1,935 4,900
2019/09/02 1,983 1,983 1,926 1,934 7,800
2019/08/30 1,911 1,978 1,909 1,968 9,300
2019/08/29 1,866 1,917 1,866 1,908 7,500
2019/08/28 1,843 1,888 1,842 1,884 4,900
2019/08/27 1,858 1,898 1,820 1,827 8,000
2019/08/26 1,822 1,853 1,822 1,831 7,300
2019/08/23 1,909 1,913 1,866 1,875 4,800
2019/08/22 1,920 1,936 1,913 1,921 2,400
2019/08/21 1,935 1,945 1,913 1,913 4,000
2019/08/20 1,936 1,985 1,936 1,980 13,800
2019/08/19 1,889 1,924 1,886 1,920 4,500
2019/08/16 1,862 1,898 1,862 1,873 3,900
2019/08/15 1,840 1,893 1,837 1,862 4,200
2019/08/14 1,856 1,900 1,850 1,900 6,500
2019/08/13 1,851 1,895 1,814 1,856 10,800
2019/08/09 1,930 1,944 1,864 1,918 13,600
2019/08/08 1,772 1,975 1,762 1,918 33,600
2019/08/07 1,777 1,885 1,776 1,784 18,100
2019/08/06 1,761 1,814 1,750 1,776 8,800
2019/08/05 1,858 1,865 1,772 1,793 18,000
2019/08/02 1,903 1,907 1,871 1,877 11,200
2019/08/01 1,923 1,940 1,913 1,940 3,600
2019/07/31 1,956 1,956 1,922 1,923 7,400
2019/07/30 1,964 1,964 1,920 1,920 7,900
2019/07/29 1,941 1,941 1,896 1,930 7,500
2019/07/26 1,908 1,933 1,895 1,931 4,700
2019/07/25 1,910 1,920 1,892 1,906 2,100
2019/07/24 1,891 1,916 1,891 1,912 2,700
2019/07/23 1,900 1,924 1,886 1,888 6,300
2019/07/22 1,921 1,929 1,900 1,900 18,100
2019/07/19 1,866 1,951 1,866 1,926 9,700
2019/07/18 1,931 1,963 1,862 1,863 13,200
2019/07/17 1,939 1,976 1,930 1,930 8,600
2019/07/16 1,980 1,985 1,914 1,934 11,300
2019/07/12 1,970 1,987 1,964 1,977 7,200
2019/07/11 1,921 1,973 1,921 1,948 4,700
2019/07/10 1,921 1,945 1,920 1,920 10,300
2019/07/09 1,933 1,933 1,921 1,921 4,400
2019/07/08 1,977 1,977 1,932 1,932 8,600
2019/07/05 1,941 1,987 1,917 1,977 13,400
2019/07/04 1,922 1,966 1,922 1,944 4,900
2019/07/03 1,928 1,973 1,928 1,962 4,000
2019/07/02 1,937 1,958 1,937 1,948 4,500
2019/07/01 1,872 1,957 1,872 1,902 11,600
2019/06/28 1,851 1,872 1,851 1,856 6,100
2019/06/27 1,886 1,886 1,850 1,850 10,600
2019/06/26 1,880 1,884 1,865 1,867 8,500
2019/06/25 1,872 1,897 1,872 1,890 11,100
2019/06/24 1,923 1,961 1,896 1,907 11,800
2019/06/21 1,997 1,998 1,900 1,900 9,400
2019/06/20 1,979 1,994 1,978 1,994 7,000
2019/06/19 1,955 1,990 1,955 1,980 8,500
2019/06/18 1,970 1,984 1,942 1,942 6,700
2019/06/17 1,967 1,995 1,966 1,968 5,100
2019/06/14 1,952 1,981 1,952 1,972 9,500
2019/06/13 2,051 2,051 2,000 2,000 6,300
2019/06/12 2,069 2,074 2,050 2,056 4,700
2019/06/11 2,081 2,081 2,055 2,064 2,600
2019/06/10 2,065 2,084 2,010 2,064 6,200
2019/06/07 2,037 2,051 2,010 2,044 2,400
2019/06/06 2,048 2,086 2,001 2,018 4,500
2019/06/05 2,019 2,070 2,017 2,048 5,500
2019/06/04 1,993 2,017 1,990 1,998 4,400
2019/06/03 1,994 2,002 1,989 2,000 6,300
2019/05/31 2,040 2,090 1,994 1,994 12,300
2019/05/30 2,073 2,085 2,059 2,059 3,400
2019/05/29 2,069 2,119 2,069 2,072 6,900
2019/05/28 2,095 2,113 2,072 2,072 2,200
2019/05/27 2,107 2,107 2,072 2,095 5,400
2019/05/24 2,062 2,084 2,048 2,078 5,100
2019/05/23 2,060 2,067 2,047 2,064 2,700
2019/05/22 2,084 2,087 2,060 2,060 2,800
2019/05/21 2,070 2,070 2,051 2,070 2,800
2019/05/20 2,135 2,135 2,034 2,060 9,000
2019/05/17 2,096 2,096 2,068 2,091 4,600
2019/05/16 2,091 2,091 2,052 2,074 7,300
2019/05/15 2,097 2,097 2,038 2,063 8,100
2019/05/14 2,042 2,058 2,039 2,056 13,800
2019/05/13 2,343 2,343 2,140 2,142 17,000
2019/05/10 2,445 2,467 2,348 2,348 12,500
2019/05/09 2,436 2,487 2,436 2,438 11,900
2019/05/08 2,499 2,499 2,461 2,461 5,800
2019/05/07 2,522 2,522 2,501 2,503 5,400
2019/04/26 2,474 2,479 2,461 2,463 4,900
2019/04/25 2,497 2,497 2,470 2,474 5,400
2019/04/24 2,502 2,504 2,473 2,475 3,500
2019/04/23 2,482 2,491 2,473 2,481 2,300
2019/04/22 2,477 2,503 2,473 2,482 8,000
2019/04/19 2,499 2,512 2,474 2,483 3,600
2019/04/18 2,532 2,532 2,467 2,481 8,600
2019/04/17 2,530 2,552 2,518 2,544 3,500
2019/04/16 2,562 2,564 2,535 2,537 3,000
2019/04/15 2,523 2,567 2,516 2,553 4,800
2019/04/12 2,519 2,527 2,519 2,523 2,500
2019/04/11 2,524 2,539 2,518 2,539 1,600
2019/04/10 2,539 2,539 2,524 2,524 3,200
2019/04/09 2,563 2,563 2,544 2,554 5,200
2019/04/08 2,559 2,582 2,559 2,575 1,600
2019/04/05 2,556 2,596 2,556 2,568 5,200
2019/04/04 2,571 2,596 2,571 2,592 2,300
2019/04/03 2,558 2,591 2,558 2,585 4,700
2019/04/02 2,599 2,599 2,560 2,581 3,200
2019/04/01 2,546 2,598 2,546 2,596 6,700
2019/03/29 2,531 2,545 2,518 2,530 3,000
2019/03/28 2,625 2,625 2,531 2,531 7,500
2019/03/27 2,658 2,658 2,585 2,628 8,000
2019/03/26 2,626 2,721 2,581 2,721 17,800
2019/03/25 2,565 2,636 2,521 2,526 4,900
2019/03/22 2,583 2,593 2,531 2,588 4,600
2019/03/20 2,580 2,624 2,529 2,607 12,100
2019/03/19 2,619 2,619 2,503 2,579 12,600
2019/03/18 2,620 2,658 2,598 2,633 10,300
2019/03/15 2,607 2,678 2,597 2,597 14,600
2019/03/14 2,608 2,630 2,594 2,605 2,800
2019/03/13 2,608 2,630 2,588 2,591 2,900
2019/03/12 2,574 2,648 2,561 2,633 6,700
2019/03/11 2,573 2,587 2,537 2,554 4,400
2019/03/08 2,558 2,615 2,541 2,592 11,000
2019/03/07 2,575 2,638 2,551 2,601 8,600
2019/03/06 2,608 2,617 2,567 2,613 7,200
2019/03/05 2,635 2,645 2,601 2,625 3,600
2019/03/04 2,646 2,681 2,641 2,663 5,200
2019/03/01 2,623 2,644 2,622 2,631 4,200
2019/02/28 2,614 2,688 2,614 2,637 7,500
2019/02/27 2,669 2,694 2,616 2,637 10,600
2019/02/26 2,581 2,670 2,564 2,642 5,500
2019/02/25 2,588 2,596 2,516 2,596 5,200
2019/02/22 2,613 2,623 2,571 2,584 5,400
2019/02/21 2,575 2,621 2,570 2,612 6,300
2019/02/20 2,499 2,586 2,490 2,575 15,100
2019/02/19 2,477 2,485 2,473 2,484 5,100
2019/02/18 2,452 2,513 2,452 2,489 8,100
2019/02/15 2,434 2,467 2,434 2,445 3,100
2019/02/14 2,441 2,445 2,420 2,434 5,100
2019/02/13 2,486 2,486 2,421 2,442 12,400
2019/02/12 2,473 2,508 2,459 2,463 9,600
2019/02/08 2,492 2,540 2,468 2,511 11,600
2019/02/07 2,506 2,530 2,477 2,527 4,800
2019/02/06 2,552 2,558 2,496 2,534 6,700
2019/02/05 2,500 2,629 2,486 2,553 11,500
2019/02/04 2,480 2,509 2,469 2,487 8,500
2019/02/01 2,504 2,504 2,459 2,478 12,800
2019/01/31 2,521 2,565 2,507 2,509 10,900
2019/01/30 2,550 2,567 2,515 2,521 13,300
2019/01/29 2,527 2,596 2,511 2,568 7,200
2019/01/28 2,648 2,648 2,557 2,557 11,300
2019/01/25 2,665 2,715 2,652 2,694 5,700
2019/01/24 2,692 2,700 2,641 2,663 4,500
2019/01/23 2,711 2,751 2,657 2,705 4,700
2019/01/22 2,793 2,793 2,715 2,761 3,900
2019/01/21 2,793 2,814 2,736 2,793 10,500
2019/01/18 2,641 2,799 2,641 2,764 13,500
2019/01/17 2,643 2,656 2,628 2,642 4,100
2019/01/16 2,641 2,659 2,609 2,622 3,600
2019/01/15 2,597 2,668 2,597 2,638 7,700
2019/01/11 2,665 2,665 2,573 2,598 7,100
2019/01/10 2,555 2,646 2,547 2,644 8,800
2019/01/09 2,593 2,612 2,544 2,555 6,400
2019/01/08 2,513 2,598 2,489 2,587 6,300
2019/01/07 2,614 2,614 2,506 2,513 11,500
2019/01/04 2,598 2,598 2,506 2,519 13,200

このページの先頭へ