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
2021/12/30 2,571 2,615 2,562 2,600 2,800
2021/12/29 2,540 2,619 2,508 2,619 9,000
2021/12/28 2,542 2,542 2,468 2,491 8,400
2021/12/27 2,491 2,507 2,458 2,492 8,700
2021/12/24 2,485 2,492 2,454 2,492 4,700
2021/12/23 2,498 2,514 2,475 2,485 3,400
2021/12/22 2,530 2,530 2,499 2,514 4,800
2021/12/21 2,563 2,563 2,504 2,514 6,500
2021/12/20 2,563 2,564 2,517 2,529 15,800
2021/12/17 2,586 2,607 2,574 2,588 15,200
2021/12/16 2,570 2,595 2,560 2,584 9,600
2021/12/15 2,500 2,581 2,500 2,567 14,500
2021/12/14 2,565 2,573 2,500 2,565 13,300
2021/12/13 2,512 2,532 2,467 2,532 10,300
2021/12/10 2,550 2,550 2,462 2,462 12,700
2021/12/09 2,558 2,576 2,493 2,574 23,700
2021/12/08 2,649 2,649 2,559 2,573 23,100
2021/12/07 2,493 2,625 2,472 2,625 17,700
2021/12/06 2,536 2,538 2,390 2,463 23,600
2021/12/03 2,427 2,520 2,427 2,520 8,400
2021/12/02 2,474 2,479 2,414 2,427 11,600
2021/12/01 2,350 2,434 2,341 2,424 8,200
2021/11/30 2,450 2,469 2,369 2,369 10,300
2021/11/29 2,472 2,487 2,433 2,454 13,700
2021/11/26 2,542 2,542 2,473 2,473 9,500
2021/11/25 2,529 2,573 2,529 2,542 2,700
2021/11/24 2,590 2,594 2,527 2,527 3,900
2021/11/22 2,590 2,609 2,554 2,609 5,800
2021/11/19 2,567 2,599 2,539 2,590 3,500
2021/11/18 2,577 2,577 2,543 2,567 2,800
2021/11/17 2,611 2,611 2,553 2,553 3,300
2021/11/16 2,623 2,635 2,610 2,629 6,000
2021/11/15 2,556 2,622 2,556 2,622 3,500
2021/11/12 2,579 2,603 2,528 2,569 11,500
2021/11/11 2,455 2,590 2,455 2,579 22,600
2021/11/10 2,487 2,514 2,464 2,482 3,900
2021/11/09 2,545 2,545 2,487 2,487 8,400
2021/11/08 2,641 2,641 2,557 2,557 9,900
2021/11/05 2,659 2,663 2,627 2,663 11,000
2021/11/04 2,624 2,650 2,617 2,625 5,500
2021/11/02 2,632 2,660 2,592 2,648 8,700
2021/11/01 2,555 2,629 2,555 2,618 11,500
2021/10/29 2,555 2,632 2,507 2,536 12,100
2021/10/28 2,590 2,652 2,544 2,545 58,100
2021/10/27 2,644 2,644 2,592 2,624 12,200
2021/10/26 2,525 2,640 2,511 2,612 14,600
2021/10/25 2,497 2,551 2,462 2,525 9,000
2021/10/22 2,524 2,549 2,479 2,521 9,700
2021/10/21 2,552 2,565 2,522 2,524 6,400
2021/10/20 2,632 2,649 2,510 2,579 17,600
2021/10/19 2,579 2,648 2,579 2,632 9,300
2021/10/18 2,563 2,589 2,521 2,579 9,200
2021/10/15 2,439 2,580 2,439 2,563 14,300
2021/10/14 2,458 2,464 2,420 2,439 11,500
2021/10/13 2,464 2,500 2,439 2,483 11,400
2021/10/12 2,505 2,508 2,453 2,464 12,000
2021/10/11 2,433 2,523 2,415 2,523 12,900
2021/10/08 2,448 2,452 2,408 2,411 8,900
2021/10/07 2,405 2,435 2,401 2,411 7,600
2021/10/06 2,462 2,462 2,417 2,419 11,200
2021/10/05 2,440 2,490 2,410 2,476 11,900
2021/10/04 2,453 2,498 2,431 2,488 8,500
2021/10/01 2,503 2,503 2,431 2,452 9,300
2021/09/30 2,562 2,562 2,521 2,523 5,200
2021/09/29 2,568 2,589 2,544 2,562 10,100
2021/09/28 2,610 2,620 2,539 2,619 16,300
2021/09/27 2,665 2,667 2,610 2,610 8,000
2021/09/24 2,612 2,654 2,601 2,635 14,800
2021/09/22 2,657 2,657 2,574 2,587 9,700
2021/09/21 2,680 2,683 2,619 2,653 16,300
2021/09/17 2,630 2,710 2,592 2,710 38,200
2021/09/16 2,601 2,631 2,565 2,631 10,900
2021/09/15 2,601 2,601 2,541 2,598 9,600
2021/09/14 2,610 2,631 2,573 2,631 17,600
2021/09/13 2,557 2,614 2,557 2,614 13,000
2021/09/10 2,571 2,588 2,529 2,588 11,500
2021/09/09 2,579 2,579 2,543 2,573 8,600
2021/09/08 2,574 2,579 2,547 2,579 7,200
2021/09/07 2,570 2,570 2,531 2,560 7,300
2021/09/06 2,558 2,558 2,501 2,556 7,800
2021/09/03 2,456 2,590 2,456 2,561 13,400
2021/09/02 2,495 2,495 2,460 2,479 2,800
2021/09/01 2,475 2,499 2,447 2,475 7,500
2021/08/31 2,509 2,512 2,483 2,483 3,800
2021/08/30 2,493 2,521 2,477 2,502 9,000
2021/08/27 2,478 2,478 2,458 2,478 8,100
2021/08/26 2,433 2,444 2,400 2,440 5,500
2021/08/25 2,461 2,461 2,403 2,412 5,100
2021/08/24 2,440 2,481 2,440 2,448 12,400
2021/08/23 2,377 2,435 2,377 2,435 7,200
2021/08/20 2,349 2,368 2,329 2,364 12,800
2021/08/19 2,285 2,324 2,285 2,324 3,700
2021/08/18 2,296 2,311 2,294 2,301 3,100
2021/08/17 2,358 2,358 2,314 2,314 2,500
2021/08/16 2,356 2,356 2,335 2,349 7,200
2021/08/13 2,310 2,347 2,310 2,346 2,900
2021/08/12 2,328 2,343 2,312 2,343 5,500
2021/08/11 2,395 2,395 2,247 2,333 25,000
2021/08/10 2,322 2,351 2,322 2,325 6,000
2021/08/06 2,360 2,360 2,311 2,321 1,700
2021/08/05 2,307 2,372 2,307 2,360 5,500
2021/08/04 2,365 2,365 2,316 2,336 3,300
2021/08/03 2,412 2,413 2,337 2,356 6,200
2021/08/02 2,374 2,414 2,365 2,412 6,000
2021/07/30 2,396 2,396 2,335 2,335 8,300
2021/07/29 2,370 2,419 2,370 2,419 10,100
2021/07/28 2,362 2,366 2,346 2,366 4,100
2021/07/27 2,342 2,347 2,314 2,347 8,600
2021/07/26 2,287 2,307 2,259 2,305 8,800
2021/07/21 2,250 2,253 2,232 2,237 4,700
2021/07/20 2,317 2,317 2,243 2,252 15,600
2021/07/19 2,306 2,326 2,285 2,323 10,700
2021/07/16 2,310 2,321 2,299 2,306 6,700
2021/07/15 2,305 2,305 2,283 2,288 3,900
2021/07/14 2,285 2,315 2,285 2,305 3,600
2021/07/13 2,253 2,320 2,246 2,320 9,800
2021/07/12 2,224 2,237 2,201 2,237 13,700
2021/07/09 2,180 2,207 2,170 2,194 27,000
2021/07/08 2,245 2,245 2,191 2,191 13,400
2021/07/07 2,191 2,226 2,191 2,211 7,100
2021/07/06 2,231 2,239 2,200 2,218 5,500
2021/07/05 2,263 2,266 2,202 2,202 12,600
2021/07/02 2,284 2,290 2,249 2,253 7,800
2021/07/01 2,250 2,287 2,242 2,275 14,100
2021/06/30 2,276 2,281 2,256 2,256 13,000
2021/06/29 2,274 2,282 2,255 2,258 8,000
2021/06/28 2,324 2,324 2,285 2,300 12,300
2021/06/25 2,276 2,290 2,263 2,290 6,100
2021/06/24 2,267 2,279 2,236 2,244 10,100
2021/06/23 2,275 2,291 2,270 2,278 6,500
2021/06/22 2,218 2,312 2,218 2,296 15,000
2021/06/21 2,189 2,218 2,170 2,188 29,700
2021/06/18 2,305 2,317 2,194 2,194 32,300
2021/06/17 2,286 2,333 2,280 2,303 6,400
2021/06/16 2,301 2,309 2,272 2,281 11,100
2021/06/15 2,347 2,347 2,302 2,322 10,400
2021/06/14 2,348 2,349 2,314 2,347 4,400
2021/06/11 2,322 2,359 2,316 2,322 13,200
2021/06/10 2,302 2,346 2,284 2,322 10,000
2021/06/09 2,296 2,321 2,277 2,312 8,800
2021/06/08 2,269 2,294 2,269 2,288 5,400
2021/06/07 2,298 2,298 2,247 2,269 8,500
2021/06/04 2,244 2,298 2,244 2,267 12,100
2021/06/03 2,262 2,270 2,228 2,270 17,000
2021/06/02 2,226 2,275 2,226 2,238 14,200
2021/06/01 2,233 2,236 2,180 2,226 24,600
2021/05/31 2,218 2,234 2,200 2,204 14,900
2021/05/28 2,237 2,252 2,203 2,227 16,500
2021/05/27 2,280 2,280 2,243 2,243 6,600
2021/05/26 2,233 2,258 2,223 2,241 13,600
2021/05/25 2,299 2,307 2,244 2,255 15,300
2021/05/24 2,332 2,353 2,291 2,309 15,100
2021/05/21 2,345 2,366 2,306 2,332 21,400
2021/05/20 2,321 2,360 2,298 2,345 16,500
2021/05/19 2,305 2,326 2,284 2,320 14,700
2021/05/18 2,302 2,326 2,279 2,309 11,900
2021/05/17 2,324 2,336 2,266 2,302 24,700
2021/05/14 2,275 2,380 2,257 2,333 16,200
2021/05/13 2,300 2,300 2,222 2,222 31,100
2021/05/12 2,438 2,439 2,303 2,303 45,000
2021/05/11 2,482 2,482 2,402 2,404 11,000
2021/05/10 2,458 2,486 2,458 2,477 6,700
2021/05/07 2,441 2,475 2,416 2,470 12,000
2021/05/06 2,363 2,440 2,363 2,415 15,000
2021/04/30 2,401 2,416 2,363 2,363 15,200
2021/04/28 2,433 2,442 2,401 2,401 16,000
2021/04/27 2,473 2,473 2,438 2,440 11,000
2021/04/26 2,481 2,481 2,438 2,452 13,800
2021/04/23 2,489 2,518 2,466 2,479 21,700
2021/04/22 2,470 2,524 2,470 2,512 17,500
2021/04/21 2,512 2,516 2,451 2,451 20,000
2021/04/20 2,557 2,565 2,517 2,519 11,300
2021/04/19 2,524 2,560 2,518 2,560 10,400
2021/04/16 2,565 2,565 2,520 2,520 8,100
2021/04/15 2,534 2,559 2,521 2,559 4,700
2021/04/14 2,511 2,535 2,502 2,534 11,100
2021/04/13 2,544 2,544 2,512 2,529 8,000
2021/04/12 2,524 2,527 2,502 2,519 6,900
2021/04/09 2,503 2,531 2,495 2,495 26,500
2021/04/08 2,562 2,562 2,502 2,503 30,500
2021/04/07 2,506 2,570 2,506 2,562 19,200
2021/04/06 2,542 2,560 2,507 2,509 29,000
2021/04/05 2,547 2,573 2,529 2,541 17,800
2021/04/02 2,565 2,580 2,538 2,545 6,900
2021/04/01 2,555 2,564 2,529 2,556 11,200
2021/03/31 2,573 2,581 2,541 2,545 16,500
2021/03/30 2,613 2,652 2,560 2,583 25,700
2021/03/29 2,690 2,692 2,627 2,677 19,900
2021/03/26 2,640 2,662 2,623 2,648 13,300
2021/03/25 2,597 2,598 2,554 2,595 18,800
2021/03/24 2,622 2,638 2,562 2,566 16,900
2021/03/23 2,680 2,700 2,632 2,634 19,100
2021/03/22 2,671 2,714 2,651 2,687 25,700
2021/03/19 2,700 2,717 2,682 2,684 24,400
2021/03/18 2,690 2,718 2,662 2,700 22,500
2021/03/17 2,693 2,693 2,658 2,688 12,700
2021/03/16 2,700 2,708 2,672 2,694 10,900
2021/03/15 2,619 2,735 2,612 2,725 24,700
2021/03/12 2,623 2,623 2,572 2,591 20,600
2021/03/11 2,600 2,658 2,588 2,623 17,100
2021/03/10 2,604 2,646 2,575 2,594 16,500
2021/03/09 2,579 2,636 2,579 2,630 18,900
2021/03/08 2,585 2,631 2,560 2,579 24,600
2021/03/05 2,535 2,590 2,513 2,590 22,300
2021/03/04 2,566 2,566 2,518 2,556 16,900
2021/03/03 2,556 2,593 2,534 2,585 20,200
2021/03/02 2,556 2,590 2,538 2,568 14,800
2021/03/01 2,525 2,588 2,513 2,574 19,200
2021/02/26 2,537 2,569 2,509 2,525 28,800
2021/02/25 2,562 2,580 2,513 2,551 30,000
2021/02/24 2,641 2,641 2,552 2,564 24,800
2021/02/22 2,648 2,673 2,648 2,654 8,100
2021/02/19 2,640 2,670 2,628 2,648 18,200
2021/02/18 2,694 2,710 2,615 2,640 28,600
2021/02/17 2,724 2,735 2,691 2,707 13,600
2021/02/16 2,720 2,739 2,680 2,733 12,100
2021/02/15 2,658 2,725 2,658 2,720 12,500
2021/02/12 2,743 2,743 2,681 2,693 11,500
2021/02/10 2,781 2,781 2,711 2,711 19,300
2021/02/09 2,859 2,890 2,710 2,779 51,400
2021/02/08 2,784 2,789 2,753 2,789 20,900
2021/02/05 2,736 2,771 2,710 2,750 14,800
2021/02/04 2,682 2,738 2,682 2,719 10,700
2021/02/03 2,703 2,712 2,676 2,687 12,000
2021/02/02 2,648 2,714 2,633 2,703 18,000
2021/02/01 2,605 2,669 2,591 2,647 15,300
2021/01/29 2,609 2,680 2,579 2,633 29,100
2021/01/28 2,591 2,677 2,550 2,637 63,800
2021/01/27 2,601 2,668 2,590 2,601 39,700
2021/01/26 2,622 2,635 2,590 2,613 22,100
2021/01/25 2,661 2,661 2,607 2,621 22,600
2021/01/22 2,674 2,700 2,631 2,659 26,000
2021/01/21 2,582 2,672 2,582 2,672 17,400
2021/01/20 2,650 2,659 2,581 2,600 27,000
2021/01/19 2,720 2,720 2,648 2,677 17,600
2021/01/18 2,684 2,720 2,647 2,717 15,700
2021/01/15 2,666 2,675 2,621 2,661 15,600
2021/01/14 2,729 2,729 2,650 2,672 14,800
2021/01/13 2,749 2,749 2,681 2,692 17,900
2021/01/12 2,764 2,764 2,708 2,749 11,600
2021/01/08 2,735 2,786 2,703 2,766 13,500
2021/01/07 2,650 2,735 2,648 2,735 14,100
2021/01/06 2,679 2,709 2,647 2,650 9,100
2021/01/05 2,739 2,739 2,629 2,629 13,800
2021/01/04 2,805 2,805 2,705 2,710 11,000

このページの先頭へ