扶桑化学工業(4368)の株価時系列情報
扶桑化学工業(4368)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 3,900 | 3,930 | 3,835 | 3,835 | 78,100 |
| 2025/06/11 | 3,750 | 3,890 | 3,725 | 3,890 | 131,800 |
| 2025/06/10 | 3,740 | 3,780 | 3,720 | 3,760 | 69,500 |
| 2025/06/09 | 3,755 | 3,775 | 3,725 | 3,740 | 46,400 |
| 2025/06/06 | 3,750 | 3,800 | 3,715 | 3,740 | 70,300 |
| 2025/06/05 | 3,730 | 3,765 | 3,715 | 3,755 | 76,200 |
| 2025/06/04 | 3,770 | 3,840 | 3,765 | 3,775 | 87,300 |
| 2025/06/03 | 3,745 | 3,785 | 3,735 | 3,760 | 63,200 |
| 2025/06/02 | 3,820 | 3,820 | 3,730 | 3,750 | 92,400 |
| 2025/05/30 | 3,830 | 3,895 | 3,815 | 3,850 | 98,800 |
| 2025/05/29 | 3,790 | 3,855 | 3,785 | 3,855 | 121,200 |
| 2025/05/28 | 3,730 | 3,785 | 3,710 | 3,755 | 112,300 |
| 2025/05/27 | 3,700 | 3,705 | 3,655 | 3,695 | 32,400 |
| 2025/05/26 | 3,625 | 3,675 | 3,600 | 3,675 | 46,700 |
| 2025/05/23 | 3,565 | 3,615 | 3,550 | 3,585 | 53,300 |
| 2025/05/22 | 3,575 | 3,600 | 3,540 | 3,545 | 45,700 |
| 2025/05/21 | 3,585 | 3,610 | 3,570 | 3,600 | 42,900 |
| 2025/05/20 | 3,580 | 3,620 | 3,570 | 3,585 | 61,000 |
| 2025/05/19 | 3,585 | 3,640 | 3,535 | 3,565 | 65,700 |
| 2025/05/16 | 3,665 | 3,670 | 3,580 | 3,595 | 52,400 |
| 2025/05/15 | 3,710 | 3,710 | 3,615 | 3,655 | 71,800 |
| 2025/05/14 | 3,670 | 3,735 | 3,655 | 3,710 | 97,800 |
| 2025/05/13 | 3,685 | 3,750 | 3,625 | 3,695 | 219,400 |
| 2025/05/12 | 3,625 | 3,685 | 3,625 | 3,685 | 62,100 |
| 2025/05/09 | 3,575 | 3,625 | 3,565 | 3,625 | 54,700 |
| 2025/05/08 | 3,525 | 3,560 | 3,505 | 3,550 | 63,800 |
| 2025/05/07 | 3,590 | 3,615 | 3,530 | 3,555 | 100,500 |
| 2025/05/02 | 3,545 | 3,570 | 3,525 | 3,570 | 55,900 |
| 2025/05/01 | 3,460 | 3,520 | 3,435 | 3,515 | 55,500 |
| 2025/04/30 | 3,475 | 3,490 | 3,425 | 3,460 | 89,300 |
| 2025/04/28 | 3,460 | 3,505 | 3,460 | 3,475 | 64,100 |
| 2025/04/25 | 3,420 | 3,485 | 3,420 | 3,450 | 57,400 |
| 2025/04/24 | 3,400 | 3,430 | 3,380 | 3,390 | 42,200 |
| 2025/04/23 | 3,360 | 3,390 | 3,335 | 3,360 | 71,700 |
| 2025/04/22 | 3,270 | 3,280 | 3,235 | 3,250 | 44,400 |
| 2025/04/21 | 3,320 | 3,320 | 3,250 | 3,275 | 54,600 |
| 2025/04/18 | 3,230 | 3,320 | 3,230 | 3,320 | 79,800 |
| 2025/04/17 | 3,240 | 3,240 | 3,190 | 3,230 | 108,100 |
| 2025/04/16 | 3,335 | 3,340 | 3,255 | 3,260 | 68,200 |
| 2025/04/15 | 3,330 | 3,375 | 3,330 | 3,350 | 54,000 |
| 2025/04/14 | 3,315 | 3,380 | 3,300 | 3,360 | 65,500 |
| 2025/04/11 | 3,220 | 3,250 | 3,135 | 3,250 | 143,500 |
| 2025/04/10 | 3,355 | 3,355 | 3,240 | 3,290 | 128,900 |
| 2025/04/09 | 3,100 | 3,150 | 3,020 | 3,085 | 168,400 |
| 2025/04/08 | 3,095 | 3,200 | 3,075 | 3,135 | 122,900 |
| 2025/04/07 | 3,015 | 3,030 | 2,922 | 2,972 | 360,000 |
| 2025/04/04 | 3,235 | 3,280 | 3,155 | 3,225 | 571,200 |
| 2025/04/03 | 3,345 | 3,420 | 3,325 | 3,375 | 290,900 |
| 2025/04/02 | 3,580 | 3,620 | 3,510 | 3,510 | 158,300 |
| 2025/04/01 | 3,470 | 3,535 | 3,465 | 3,520 | 152,300 |
| 2025/03/31 | 3,540 | 3,540 | 3,410 | 3,440 | 108,100 |
| 2025/03/28 | 3,615 | 3,630 | 3,560 | 3,570 | 79,700 |
| 2025/03/27 | 3,605 | 3,625 | 3,565 | 3,620 | 91,900 |
| 2025/03/26 | 3,605 | 3,655 | 3,590 | 3,625 | 96,900 |
| 2025/03/25 | 3,590 | 3,625 | 3,535 | 3,595 | 93,100 |
| 2025/03/24 | 3,560 | 3,565 | 3,520 | 3,535 | 55,300 |
| 2025/03/21 | 3,530 | 3,590 | 3,510 | 3,560 | 161,200 |
| 2025/03/19 | 3,585 | 3,595 | 3,515 | 3,530 | 77,400 |
| 2025/03/18 | 3,610 | 3,620 | 3,555 | 3,585 | 71,700 |
| 2025/03/17 | 3,600 | 3,620 | 3,565 | 3,595 | 64,300 |
| 2025/03/14 | 3,560 | 3,595 | 3,530 | 3,580 | 98,300 |
| 2025/03/13 | 3,555 | 3,630 | 3,555 | 3,585 | 198,800 |
| 2025/03/12 | 3,400 | 3,475 | 3,380 | 3,475 | 198,800 |
| 2025/03/11 | 3,395 | 3,430 | 3,365 | 3,415 | 99,400 |
| 2025/03/10 | 3,505 | 3,535 | 3,450 | 3,465 | 45,300 |
| 2025/03/07 | 3,460 | 3,510 | 3,440 | 3,495 | 95,300 |
| 2025/03/06 | 3,435 | 3,505 | 3,430 | 3,480 | 65,700 |
| 2025/03/05 | 3,345 | 3,410 | 3,335 | 3,380 | 46,300 |
| 2025/03/04 | 3,330 | 3,345 | 3,305 | 3,335 | 83,000 |
| 2025/03/03 | 3,400 | 3,420 | 3,335 | 3,350 | 101,800 |
| 2025/02/28 | 3,430 | 3,435 | 3,350 | 3,375 | 107,100 |
| 2025/02/27 | 3,460 | 3,485 | 3,445 | 3,445 | 53,100 |
| 2025/02/26 | 3,460 | 3,480 | 3,450 | 3,460 | 84,200 |
| 2025/02/25 | 3,480 | 3,525 | 3,440 | 3,440 | 94,800 |
| 2025/02/21 | 3,560 | 3,565 | 3,500 | 3,505 | 133,600 |
| 2025/02/20 | 3,560 | 3,575 | 3,510 | 3,545 | 197,800 |
| 2025/02/19 | 3,650 | 3,755 | 3,585 | 3,615 | 603,200 |
| 2025/02/18 | 3,470 | 3,505 | 3,445 | 3,500 | 142,900 |
| 2025/02/17 | 3,440 | 3,465 | 3,435 | 3,440 | 56,300 |
| 2025/02/14 | 3,450 | 3,475 | 3,435 | 3,440 | 63,400 |
| 2025/02/13 | 3,445 | 3,470 | 3,430 | 3,450 | 63,600 |
| 2025/02/12 | 3,390 | 3,455 | 3,375 | 3,415 | 173,700 |
| 2025/02/10 | 3,410 | 3,445 | 3,285 | 3,345 | 214,400 |
| 2025/02/07 | 3,305 | 3,350 | 3,300 | 3,340 | 78,800 |
| 2025/02/06 | 3,300 | 3,330 | 3,285 | 3,320 | 73,200 |
| 2025/02/05 | 3,280 | 3,325 | 3,265 | 3,275 | 81,800 |
| 2025/02/04 | 3,260 | 3,320 | 3,250 | 3,250 | 60,200 |
| 2025/02/03 | 3,340 | 3,340 | 3,240 | 3,250 | 115,400 |
| 2025/01/31 | 3,360 | 3,365 | 3,340 | 3,365 | 84,600 |
| 2025/01/30 | 3,320 | 3,375 | 3,320 | 3,365 | 56,000 |
| 2025/01/29 | 3,400 | 3,400 | 3,345 | 3,350 | 80,900 |
| 2025/01/28 | 3,340 | 3,365 | 3,275 | 3,345 | 199,600 |
| 2025/01/27 | 3,440 | 3,460 | 3,400 | 3,410 | 87,300 |
| 2025/01/24 | 3,440 | 3,475 | 3,435 | 3,445 | 74,900 |
| 2025/01/23 | 3,450 | 3,470 | 3,400 | 3,440 | 76,000 |
| 2025/01/22 | 3,435 | 3,465 | 3,395 | 3,445 | 74,900 |
| 2025/01/21 | 3,430 | 3,430 | 3,385 | 3,405 | 80,800 |
| 2025/01/20 | 3,360 | 3,415 | 3,355 | 3,395 | 94,700 |
| 2025/01/17 | 3,260 | 3,320 | 3,250 | 3,300 | 68,500 |
| 2025/01/16 | 3,350 | 3,360 | 3,270 | 3,280 | 95,200 |
| 2025/01/15 | 3,340 | 3,390 | 3,295 | 3,310 | 115,400 |
| 2025/01/14 | 3,450 | 3,460 | 3,330 | 3,340 | 124,100 |
| 2025/01/10 | 3,500 | 3,535 | 3,495 | 3,500 | 60,600 |
| 2025/01/09 | 3,505 | 3,530 | 3,485 | 3,515 | 62,300 |
| 2025/01/08 | 3,500 | 3,540 | 3,495 | 3,515 | 72,900 |
| 2025/01/07 | 3,520 | 3,570 | 3,485 | 3,505 | 103,900 |
| 2025/01/06 | 3,540 | 3,610 | 3,480 | 3,500 | 113,800 |
| 2024/12/30 | 3,565 | 3,600 | 3,530 | 3,565 | 51,100 |
| 2024/12/27 | 3,470 | 3,555 | 3,465 | 3,555 | 72,700 |
| 2024/12/26 | 3,455 | 3,485 | 3,440 | 3,465 | 69,900 |
| 2024/12/25 | 3,515 | 3,515 | 3,425 | 3,450 | 59,900 |
| 2024/12/24 | 3,550 | 3,550 | 3,500 | 3,515 | 58,200 |
| 2024/12/23 | 3,500 | 3,530 | 3,485 | 3,530 | 75,200 |
| 2024/12/20 | 3,500 | 3,515 | 3,465 | 3,480 | 149,800 |
| 2024/12/19 | 3,450 | 3,530 | 3,440 | 3,500 | 84,100 |
| 2024/12/18 | 3,490 | 3,530 | 3,485 | 3,500 | 64,900 |
| 2024/12/17 | 3,450 | 3,515 | 3,440 | 3,490 | 126,600 |
| 2024/12/16 | 3,455 | 3,505 | 3,445 | 3,465 | 95,000 |
| 2024/12/13 | 3,420 | 3,505 | 3,420 | 3,485 | 90,600 |
| 2024/12/12 | 3,500 | 3,510 | 3,435 | 3,460 | 72,400 |
| 2024/12/11 | 3,460 | 3,480 | 3,435 | 3,470 | 77,800 |
| 2024/12/10 | 3,450 | 3,455 | 3,420 | 3,435 | 77,800 |
| 2024/12/09 | 3,415 | 3,425 | 3,370 | 3,400 | 84,300 |
| 2024/12/06 | 3,380 | 3,425 | 3,365 | 3,415 | 79,900 |
| 2024/12/05 | 3,420 | 3,425 | 3,380 | 3,385 | 75,400 |
| 2024/12/04 | 3,460 | 3,485 | 3,385 | 3,400 | 68,300 |
| 2024/12/03 | 3,410 | 3,480 | 3,410 | 3,460 | 84,600 |
| 2024/12/02 | 3,400 | 3,410 | 3,350 | 3,410 | 112,200 |
| 2024/11/29 | 3,385 | 3,410 | 3,340 | 3,390 | 81,000 |
| 2024/11/28 | 3,330 | 3,375 | 3,290 | 3,375 | 126,000 |
| 2024/11/27 | 3,410 | 3,425 | 3,315 | 3,345 | 128,700 |
| 2024/11/26 | 3,495 | 3,520 | 3,400 | 3,435 | 96,600 |
| 2024/11/25 | 3,495 | 3,495 | 3,460 | 3,470 | 77,000 |
| 2024/11/22 | 3,470 | 3,500 | 3,455 | 3,455 | 51,200 |
| 2024/11/21 | 3,435 | 3,485 | 3,435 | 3,470 | 87,100 |
| 2024/11/20 | 3,490 | 3,515 | 3,430 | 3,450 | 89,800 |
| 2024/11/19 | 3,515 | 3,530 | 3,475 | 3,490 | 99,900 |
| 2024/11/18 | 3,460 | 3,500 | 3,450 | 3,480 | 85,600 |
| 2024/11/15 | 3,500 | 3,515 | 3,475 | 3,495 | 78,000 |
| 2024/11/14 | 3,525 | 3,540 | 3,460 | 3,475 | 101,400 |
| 2024/11/13 | 3,585 | 3,590 | 3,525 | 3,535 | 71,200 |
| 2024/11/12 | 3,595 | 3,615 | 3,570 | 3,610 | 61,900 |
| 2024/11/11 | 3,560 | 3,585 | 3,520 | 3,585 | 74,300 |
| 2024/11/08 | 3,685 | 3,685 | 3,585 | 3,595 | 70,000 |
| 2024/11/07 | 3,650 | 3,670 | 3,595 | 3,640 | 121,600 |
| 2024/11/06 | 3,700 | 3,710 | 3,615 | 3,625 | 133,100 |
| 2024/11/05 | 3,795 | 3,795 | 3,665 | 3,665 | 124,800 |
| 2024/11/01 | 3,770 | 3,790 | 3,680 | 3,685 | 206,700 |
| 2024/10/31 | 3,760 | 3,795 | 3,710 | 3,775 | 150,700 |
| 2024/10/30 | 3,735 | 3,735 | 3,690 | 3,705 | 336,500 |
| 2024/10/29 | 3,705 | 3,705 | 3,645 | 3,680 | 59,000 |
| 2024/10/28 | 3,665 | 3,720 | 3,645 | 3,700 | 74,900 |
| 2024/10/25 | 3,670 | 3,695 | 3,625 | 3,660 | 68,800 |
| 2024/10/24 | 3,670 | 3,700 | 3,650 | 3,665 | 86,600 |
| 2024/10/23 | 3,820 | 3,835 | 3,690 | 3,705 | 85,100 |
| 2024/10/22 | 3,890 | 3,910 | 3,825 | 3,850 | 83,800 |
| 2024/10/21 | 3,835 | 3,925 | 3,820 | 3,915 | 82,700 |
| 2024/10/18 | 3,860 | 3,865 | 3,815 | 3,840 | 41,500 |
| 2024/10/17 | 3,875 | 3,880 | 3,805 | 3,815 | 81,800 |
| 2024/10/16 | 3,870 | 3,880 | 3,835 | 3,875 | 66,600 |
| 2024/10/15 | 3,960 | 4,025 | 3,930 | 3,940 | 123,100 |
| 2024/10/11 | 3,950 | 3,950 | 3,890 | 3,890 | 70,400 |
| 2024/10/10 | 4,000 | 4,000 | 3,950 | 3,950 | 60,200 |
| 2024/10/09 | 3,975 | 3,995 | 3,885 | 3,965 | 91,500 |
| 2024/10/08 | 3,945 | 3,980 | 3,920 | 3,935 | 81,300 |
| 2024/10/07 | 4,020 | 4,030 | 3,965 | 3,980 | 90,800 |
| 2024/10/04 | 4,000 | 4,000 | 3,910 | 3,910 | 67,700 |
| 2024/10/03 | 3,980 | 4,020 | 3,955 | 4,000 | 81,400 |
| 2024/10/02 | 3,955 | 3,980 | 3,890 | 3,910 | 81,800 |
| 2024/10/01 | 4,015 | 4,025 | 3,955 | 4,025 | 85,600 |
| 2024/09/30 | 3,925 | 4,000 | 3,915 | 3,980 | 86,700 |
| 2024/09/27 | 4,035 | 4,075 | 4,010 | 4,050 | 79,700 |
| 2024/09/26 | 3,960 | 4,040 | 3,950 | 4,035 | 110,500 |
| 2024/09/25 | 3,840 | 3,940 | 3,820 | 3,910 | 62,600 |
| 2024/09/24 | 3,910 | 3,910 | 3,845 | 3,865 | 61,400 |
| 2024/09/20 | 3,795 | 3,910 | 3,795 | 3,860 | 111,400 |
| 2024/09/19 | 3,755 | 3,775 | 3,725 | 3,750 | 61,700 |
| 2024/09/18 | 3,695 | 3,720 | 3,660 | 3,700 | 81,900 |
| 2024/09/17 | 3,665 | 3,690 | 3,600 | 3,650 | 69,100 |
| 2024/09/13 | 3,710 | 3,715 | 3,640 | 3,665 | 73,900 |
| 2024/09/12 | 3,735 | 3,740 | 3,670 | 3,700 | 76,600 |
| 2024/09/11 | 3,660 | 3,725 | 3,595 | 3,620 | 71,500 |
| 2024/09/10 | 3,685 | 3,695 | 3,605 | 3,670 | 95,800 |
| 2024/09/09 | 3,595 | 3,670 | 3,565 | 3,660 | 72,700 |
| 2024/09/06 | 3,805 | 3,820 | 3,695 | 3,735 | 79,800 |
| 2024/09/05 | 3,780 | 3,825 | 3,760 | 3,785 | 66,000 |
| 2024/09/04 | 3,850 | 3,875 | 3,800 | 3,830 | 99,200 |
| 2024/09/03 | 3,990 | 4,045 | 3,960 | 4,000 | 74,300 |
| 2024/09/02 | 3,975 | 4,005 | 3,950 | 3,955 | 68,100 |
| 2024/08/30 | 3,945 | 3,995 | 3,915 | 3,955 | 72,800 |
| 2024/08/29 | 3,930 | 4,005 | 3,915 | 3,945 | 84,700 |
| 2024/08/28 | 3,895 | 3,940 | 3,815 | 3,930 | 65,400 |
| 2024/08/27 | 3,900 | 3,910 | 3,855 | 3,880 | 73,300 |
| 2024/08/26 | 3,980 | 3,980 | 3,915 | 3,925 | 70,300 |
| 2024/08/23 | 4,075 | 4,075 | 3,960 | 3,980 | 58,800 |
| 2024/08/22 | 4,085 | 4,130 | 4,055 | 4,090 | 100,500 |
| 2024/08/21 | 4,025 | 4,100 | 4,020 | 4,090 | 89,500 |
| 2024/08/20 | 4,035 | 4,120 | 4,005 | 4,085 | 88,600 |
| 2024/08/19 | 4,010 | 4,110 | 3,995 | 4,005 | 110,200 |
| 2024/08/16 | 3,960 | 4,030 | 3,940 | 4,005 | 123,900 |