扶桑電通(7505)の株価時系列情報
扶桑電通(7505)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 |
---|---|---|---|---|---|
2015/12/30 | 275 | 277 | 275 | 277 | 3,000 |
2015/12/29 | 278 | 278 | 273 | 273 | 4,000 |
2015/12/28 | 278 | 278 | 273 | 278 | 9,000 |
2015/12/25 | 277 | 278 | 276 | 276 | 13,000 |
2015/12/24 | 275 | 275 | 275 | 275 | 11,000 |
2015/12/22 | 273 | 273 | 273 | 273 | 22,000 |
2015/12/21 | 275 | 275 | 271 | 271 | 23,000 |
2015/12/18 | 270 | 273 | 270 | 273 | 78,000 |
2015/12/17 | 274 | 274 | 270 | 270 | 81,000 |
2015/12/16 | 274 | 274 | 274 | 274 | 2,000 |
2015/12/15 | 274 | 274 | 272 | 272 | 9,000 |
2015/12/14 | 274 | 274 | 272 | 272 | 9,000 |
2015/12/11 | 274 | 275 | 274 | 274 | 9,000 |
2015/12/10 | 271 | 272 | 271 | 272 | 3,000 |
2015/12/09 | 271 | 275 | 271 | 272 | 9,000 |
2015/12/08 | 271 | 271 | 271 | 271 | 7,000 |
2015/12/07 | 270 | 270 | 270 | 270 | 5,000 |
2015/12/03 | 272 | 272 | 272 | 272 | 4,000 |
2015/12/02 | 272 | 272 | 272 | 272 | 2,000 |
2015/12/01 | 274 | 276 | 274 | 275 | 5,000 |
2015/11/30 | 270 | 272 | 270 | 272 | 7,000 |
2015/11/27 | 270 | 270 | 270 | 270 | 2,000 |
2015/11/26 | 269 | 270 | 268 | 270 | 15,000 |
2015/11/25 | 268 | 268 | 267 | 268 | 5,000 |
2015/11/24 | 267 | 268 | 267 | 268 | 2,000 |
2015/11/20 | 270 | 270 | 268 | 268 | 3,000 |
2015/11/19 | 266 | 266 | 266 | 266 | 3,000 |
2015/11/17 | 263 | 265 | 262 | 263 | 5,000 |
2015/11/16 | 262 | 262 | 262 | 262 | 5,000 |
2015/11/13 | 270 | 270 | 260 | 268 | 11,000 |
2015/11/12 | 272 | 273 | 272 | 273 | 4,000 |
2015/11/09 | 283 | 283 | 277 | 277 | 3,000 |
2015/11/06 | 270 | 270 | 270 | 270 | 1,000 |
2015/11/04 | 275 | 275 | 270 | 270 | 5,000 |
2015/11/02 | 274 | 274 | 274 | 274 | 1,000 |
2015/10/30 | 274 | 274 | 274 | 274 | 2,000 |
2015/10/29 | 274 | 274 | 274 | 274 | 2,000 |
2015/10/28 | 280 | 280 | 272 | 272 | 8,000 |
2015/10/27 | 278 | 278 | 278 | 278 | 5,000 |
2015/10/26 | 276 | 277 | 276 | 276 | 6,000 |
2015/10/23 | 272 | 277 | 272 | 273 | 12,000 |
2015/10/22 | 276 | 276 | 275 | 275 | 2,000 |
2015/10/21 | 276 | 276 | 276 | 276 | 1,000 |
2015/10/20 | 274 | 275 | 274 | 275 | 3,000 |
2015/10/15 | 273 | 274 | 273 | 274 | 2,000 |
2015/10/14 | 275 | 275 | 275 | 275 | 1,000 |
2015/10/13 | 272 | 272 | 272 | 272 | 7,000 |
2015/10/09 | 272 | 272 | 265 | 268 | 20,000 |
2015/10/06 | 272 | 272 | 272 | 272 | 2,000 |
2015/10/05 | 274 | 274 | 274 | 274 | 2,000 |
2015/10/01 | 277 | 277 | 274 | 274 | 3,000 |
2015/09/30 | 283 | 283 | 274 | 275 | 11,000 |
2015/09/29 | 283 | 283 | 283 | 283 | 2,000 |
2015/09/28 | 283 | 283 | 283 | 283 | 4,000 |
2015/09/25 | 280 | 281 | 280 | 281 | 2,000 |
2015/09/24 | 280 | 283 | 280 | 280 | 4,000 |
2015/09/18 | 272 | 272 | 272 | 272 | 1,000 |
2015/09/15 | 273 | 273 | 273 | 273 | 1,000 |
2015/09/11 | 275 | 275 | 271 | 271 | 4,000 |
2015/09/09 | 285 | 286 | 285 | 286 | 5,000 |
2015/09/07 | 269 | 283 | 261 | 283 | 7,000 |
2015/09/04 | 272 | 272 | 269 | 269 | 6,000 |
2015/09/03 | 272 | 272 | 271 | 272 | 6,000 |
2015/09/02 | 269 | 271 | 269 | 271 | 10,000 |
2015/09/01 | 272 | 272 | 271 | 271 | 4,000 |
2015/08/31 | 281 | 281 | 277 | 277 | 9,000 |
2015/08/28 | 276 | 279 | 276 | 279 | 5,000 |
2015/08/27 | 269 | 269 | 269 | 269 | 8,000 |
2015/08/26 | 261 | 265 | 261 | 265 | 14,000 |
2015/08/25 | 264 | 265 | 254 | 259 | 11,000 |
2015/08/24 | 276 | 276 | 269 | 270 | 30,000 |
2015/08/21 | 278 | 278 | 277 | 278 | 14,000 |
2015/08/20 | 281 | 285 | 281 | 283 | 22,000 |
2015/08/19 | 282 | 282 | 282 | 282 | 2,000 |
2015/08/18 | 284 | 285 | 280 | 285 | 13,000 |
2015/08/17 | 282 | 284 | 281 | 284 | 12,000 |
2015/08/14 | 285 | 285 | 280 | 281 | 30,000 |
2015/08/13 | 282 | 286 | 281 | 284 | 26,000 |
2015/08/12 | 286 | 287 | 284 | 284 | 19,000 |
2015/08/11 | 288 | 289 | 286 | 286 | 21,000 |
2015/08/10 | 292 | 294 | 292 | 293 | 20,000 |
2015/08/07 | 304 | 304 | 294 | 295 | 111,000 |
2015/08/06 | 325 | 328 | 325 | 328 | 15,000 |
2015/08/05 | 321 | 326 | 320 | 320 | 4,000 |
2015/08/04 | 325 | 325 | 317 | 317 | 4,000 |
2015/08/03 | 323 | 326 | 323 | 326 | 6,000 |
2015/07/31 | 323 | 323 | 323 | 323 | 2,000 |
2015/07/30 | 326 | 326 | 323 | 323 | 3,000 |
2015/07/29 | 326 | 326 | 326 | 326 | 2,000 |
2015/07/28 | 328 | 328 | 324 | 324 | 4,000 |
2015/07/27 | 329 | 329 | 325 | 325 | 7,000 |
2015/07/24 | 327 | 327 | 327 | 327 | 1,000 |
2015/07/23 | 325 | 325 | 325 | 325 | 3,000 |
2015/07/22 | 324 | 324 | 324 | 324 | 2,000 |
2015/07/21 | 325 | 325 | 325 | 325 | 1,000 |
2015/07/17 | 324 | 328 | 324 | 328 | 12,000 |
2015/07/16 | 325 | 325 | 317 | 324 | 3,000 |
2015/07/15 | 324 | 324 | 324 | 324 | 3,000 |
2015/07/14 | 315 | 320 | 315 | 320 | 3,000 |
2015/07/13 | 312 | 312 | 312 | 312 | 1,000 |
2015/07/10 | 316 | 316 | 312 | 312 | 7,000 |
2015/07/09 | 310 | 310 | 303 | 310 | 17,000 |
2015/07/08 | 317 | 318 | 316 | 316 | 5,000 |
2015/07/07 | 315 | 317 | 315 | 317 | 3,000 |
2015/07/06 | 326 | 326 | 316 | 318 | 8,000 |
2015/07/03 | 326 | 326 | 326 | 326 | 7,000 |
2015/07/02 | 325 | 325 | 323 | 323 | 7,000 |
2015/07/01 | 319 | 320 | 318 | 320 | 11,000 |
2015/06/30 | 319 | 319 | 316 | 316 | 7,000 |
2015/06/29 | 321 | 321 | 318 | 318 | 27,000 |
2015/06/26 | 323 | 323 | 323 | 323 | 4,000 |
2015/06/25 | 321 | 321 | 319 | 320 | 7,000 |
2015/06/24 | 323 | 324 | 322 | 322 | 5,000 |
2015/06/23 | 320 | 322 | 320 | 320 | 7,000 |
2015/06/22 | 322 | 322 | 320 | 321 | 6,000 |
2015/06/19 | 324 | 324 | 322 | 322 | 4,000 |
2015/06/17 | 324 | 325 | 324 | 325 | 4,000 |
2015/06/16 | 323 | 324 | 323 | 324 | 2,000 |
2015/06/15 | 320 | 325 | 320 | 325 | 3,000 |
2015/06/12 | 326 | 326 | 318 | 318 | 18,000 |
2015/06/11 | 327 | 327 | 325 | 325 | 17,000 |
2015/06/10 | 322 | 324 | 322 | 324 | 10,000 |
2015/06/09 | 325 | 325 | 319 | 319 | 15,000 |
2015/06/08 | 325 | 325 | 322 | 322 | 10,000 |
2015/06/05 | 319 | 326 | 319 | 326 | 18,000 |
2015/06/04 | 317 | 319 | 317 | 318 | 8,000 |
2015/06/03 | 318 | 319 | 317 | 317 | 27,000 |
2015/06/02 | 318 | 318 | 317 | 317 | 2,000 |
2015/06/01 | 315 | 318 | 315 | 318 | 9,000 |
2015/05/29 | 316 | 316 | 315 | 315 | 8,000 |
2015/05/28 | 318 | 318 | 318 | 318 | 8,000 |
2015/05/27 | 318 | 318 | 316 | 316 | 4,000 |
2015/05/26 | 319 | 319 | 318 | 318 | 9,000 |
2015/05/25 | 316 | 318 | 316 | 318 | 11,000 |
2015/05/22 | 315 | 315 | 314 | 314 | 6,000 |
2015/05/21 | 314 | 315 | 314 | 315 | 3,000 |
2015/05/20 | 311 | 314 | 311 | 312 | 13,000 |
2015/05/19 | 317 | 317 | 310 | 310 | 34,000 |
2015/05/18 | 319 | 319 | 317 | 319 | 7,000 |
2015/05/15 | 321 | 321 | 314 | 317 | 32,000 |
2015/05/14 | 323 | 326 | 323 | 324 | 16,000 |
2015/05/13 | 323 | 323 | 320 | 320 | 9,000 |
2015/05/12 | 322 | 325 | 321 | 321 | 27,000 |
2015/05/11 | 321 | 323 | 320 | 321 | 13,000 |
2015/05/08 | 314 | 318 | 312 | 318 | 10,000 |
2015/05/07 | 314 | 314 | 314 | 314 | 3,000 |
2015/05/01 | 314 | 314 | 314 | 314 | 4,000 |
2015/04/30 | 318 | 318 | 314 | 316 | 32,000 |
2015/04/28 | 318 | 318 | 315 | 316 | 20,000 |
2015/04/27 | 318 | 318 | 315 | 316 | 33,000 |
2015/04/24 | 315 | 317 | 312 | 315 | 64,000 |
2015/04/23 | 336 | 369 | 320 | 321 | 354,000 |
2015/04/22 | 291 | 291 | 289 | 289 | 5,000 |
2015/04/21 | 290 | 290 | 290 | 290 | 6,000 |
2015/04/20 | 292 | 292 | 290 | 290 | 11,000 |
2015/04/17 | 293 | 293 | 292 | 292 | 6,000 |
2015/04/16 | 291 | 295 | 291 | 291 | 9,000 |
2015/04/15 | 290 | 290 | 290 | 290 | 16,000 |
2015/04/14 | 288 | 308 | 288 | 290 | 25,000 |
2015/04/13 | 288 | 289 | 287 | 287 | 16,000 |
2015/04/10 | 288 | 288 | 288 | 288 | 11,000 |
2015/04/09 | 290 | 294 | 290 | 294 | 10,000 |
2015/04/08 | 289 | 290 | 287 | 288 | 22,000 |
2015/04/07 | 288 | 290 | 288 | 288 | 11,000 |
2015/04/06 | 290 | 290 | 288 | 288 | 17,000 |
2015/04/03 | 290 | 290 | 290 | 290 | 3,000 |
2015/04/02 | 290 | 290 | 290 | 290 | 1,000 |
2015/03/31 | 293 | 295 | 293 | 295 | 3,000 |
2015/03/30 | 295 | 295 | 289 | 289 | 8,000 |
2015/03/27 | 293 | 293 | 293 | 293 | 3,000 |
2015/03/26 | 296 | 296 | 294 | 294 | 11,000 |
2015/03/25 | 294 | 294 | 294 | 294 | 3,000 |
2015/03/23 | 291 | 300 | 291 | 292 | 18,000 |
2015/03/20 | 294 | 294 | 292 | 292 | 4,000 |
2015/03/19 | 297 | 297 | 294 | 294 | 8,000 |
2015/03/18 | 299 | 299 | 299 | 299 | 5,000 |
2015/03/17 | 296 | 299 | 296 | 299 | 17,000 |
2015/03/16 | 293 | 297 | 293 | 296 | 15,000 |
2015/03/13 | 295 | 295 | 293 | 293 | 4,000 |
2015/03/12 | 292 | 294 | 291 | 293 | 20,000 |
2015/03/11 | 292 | 300 | 291 | 298 | 30,000 |
2015/03/10 | 290 | 293 | 290 | 293 | 13,000 |
2015/03/09 | 300 | 308 | 289 | 295 | 52,000 |
2015/03/06 | 294 | 308 | 292 | 300 | 33,000 |
2015/03/05 | 297 | 297 | 295 | 295 | 5,000 |
2015/03/04 | 297 | 297 | 297 | 297 | 3,000 |
2015/03/03 | 297 | 297 | 297 | 297 | 2,000 |
2015/03/02 | 295 | 298 | 295 | 295 | 4,000 |
2015/02/27 | 295 | 295 | 293 | 295 | 14,000 |
2015/02/26 | 294 | 295 | 294 | 295 | 9,000 |
2015/02/25 | 297 | 297 | 289 | 292 | 37,000 |
2015/02/24 | 301 | 301 | 300 | 300 | 6,000 |
2015/02/23 | 300 | 301 | 300 | 301 | 6,000 |
2015/02/20 | 302 | 302 | 300 | 300 | 9,000 |
2015/02/19 | 301 | 303 | 300 | 300 | 11,000 |
2015/02/18 | 301 | 301 | 299 | 301 | 12,000 |
2015/02/17 | 302 | 302 | 301 | 301 | 16,000 |
2015/02/16 | 311 | 311 | 300 | 303 | 48,000 |
2015/02/13 | 317 | 317 | 313 | 313 | 11,000 |
2015/02/12 | 316 | 317 | 315 | 315 | 8,000 |
2015/02/10 | 315 | 315 | 314 | 314 | 14,000 |
2015/02/09 | 341 | 341 | 301 | 313 | 127,000 |
2015/02/06 | 343 | 349 | 340 | 341 | 22,000 |
2015/02/05 | 368 | 368 | 341 | 349 | 50,000 |
2015/02/04 | 351 | 388 | 351 | 365 | 286,000 |
2015/02/03 | 325 | 337 | 321 | 335 | 126,000 |
2015/02/02 | 318 | 320 | 318 | 320 | 4,000 |
2015/01/30 | 322 | 322 | 320 | 320 | 10,000 |
2015/01/29 | 325 | 325 | 325 | 325 | 1,000 |
2015/01/28 | 325 | 325 | 325 | 325 | 4,000 |
2015/01/27 | 327 | 327 | 324 | 324 | 9,000 |
2015/01/26 | 343 | 343 | 325 | 328 | 21,000 |
2015/01/23 | 346 | 346 | 335 | 340 | 11,000 |
2015/01/22 | 322 | 347 | 322 | 347 | 20,000 |
2015/01/21 | 318 | 339 | 313 | 330 | 25,000 |
2015/01/20 | 313 | 322 | 310 | 321 | 20,000 |
2015/01/19 | 312 | 314 | 312 | 312 | 4,000 |
2015/01/16 | 312 | 319 | 312 | 313 | 7,000 |
2015/01/15 | 311 | 313 | 311 | 313 | 4,000 |
2015/01/14 | 316 | 316 | 307 | 312 | 9,000 |
2015/01/13 | 326 | 326 | 315 | 316 | 11,000 |
2015/01/09 | 335 | 335 | 326 | 326 | 16,000 |
2015/01/08 | 333 | 337 | 331 | 337 | 9,000 |
2015/01/07 | 335 | 341 | 327 | 341 | 23,000 |
2015/01/06 | 343 | 343 | 339 | 343 | 21,000 |
2015/01/05 | 320 | 345 | 318 | 341 | 58,000 |