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
2016/12/30 2,475 2,518 2,443 2,511 77,700
2016/12/29 2,522 2,527 2,470 2,487 86,600
2016/12/28 2,506 2,555 2,500 2,538 71,600
2016/12/27 2,510 2,550 2,492 2,501 113,100
2016/12/26 2,471 2,545 2,470 2,499 99,400
2016/12/22 2,441 2,489 2,428 2,482 83,500
2016/12/21 2,455 2,482 2,411 2,441 106,900
2016/12/20 2,400 2,459 2,387 2,455 125,200
2016/12/19 2,397 2,428 2,380 2,419 60,600
2016/12/16 2,429 2,441 2,408 2,429 92,400
2016/12/15 2,373 2,428 2,364 2,402 87,800
2016/12/14 2,436 2,448 2,393 2,409 92,900
2016/12/13 2,339 2,411 2,338 2,408 98,300
2016/12/12 2,350 2,357 2,280 2,339 179,800
2016/12/09 2,301 2,371 2,296 2,361 237,500
2016/12/08 2,411 2,415 2,302 2,334 338,100
2016/12/07 2,506 2,506 2,412 2,426 200,600
2016/12/06 2,560 2,565 2,491 2,509 175,800
2016/12/05 2,625 2,625 2,503 2,553 252,800
2016/12/02 2,585 2,728 2,582 2,626 410,800
2016/12/01 2,570 2,640 2,561 2,601 203,200
2016/11/30 2,486 2,551 2,460 2,542 215,600
2016/11/29 2,540 2,573 2,483 2,495 108,300
2016/11/28 2,496 2,538 2,476 2,538 186,100
2016/11/25 2,606 2,610 2,502 2,531 182,900
2016/11/24 2,748 2,748 2,621 2,630 146,800
2016/11/22 2,650 2,700 2,641 2,681 138,600
2016/11/21 2,649 2,684 2,597 2,643 162,900
2016/11/18 2,620 2,620 2,531 2,609 230,200
2016/11/17 2,509 2,602 2,509 2,590 251,000
2016/11/16 2,450 2,565 2,450 2,518 257,900
2016/11/15 2,435 2,462 2,369 2,451 180,900
2016/11/14 2,320 2,457 2,315 2,433 143,300
2016/11/11 2,370 2,381 2,281 2,307 140,700
2016/11/10 2,450 2,460 2,350 2,359 116,600
2016/11/09 2,410 2,420 2,206 2,314 158,900
2016/11/08 2,429 2,466 2,391 2,401 160,700
2016/11/07 2,340 2,419 2,340 2,417 213,000
2016/11/04 2,180 2,316 2,161 2,302 188,200
2016/11/02 2,190 2,298 2,188 2,229 355,300
2016/11/01 2,255 2,255 2,139 2,174 277,800
2016/10/31 2,226 2,260 2,206 2,243 174,700
2016/10/28 2,247 2,307 2,232 2,286 275,500
2016/10/27 2,275 2,290 2,219 2,226 79,100
2016/10/26 2,280 2,312 2,241 2,296 149,400
2016/10/25 2,155 2,248 2,155 2,246 186,000
2016/10/24 2,082 2,161 2,048 2,140 172,400
2016/10/21 2,094 2,098 2,078 2,085 140,900
2016/10/20 2,100 2,104 2,072 2,094 278,600
2016/10/19 2,239 2,239 2,125 2,130 332,300
2016/10/18 2,290 2,294 2,268 2,282 82,800
2016/10/17 2,332 2,332 2,282 2,289 78,300
2016/10/14 2,300 2,350 2,288 2,335 115,200
2016/10/13 2,221 2,337 2,214 2,311 188,300
2016/10/12 2,197 2,265 2,194 2,225 163,200
2016/10/11 2,283 2,293 2,235 2,247 131,100
2016/10/07 2,239 2,309 2,174 2,287 173,000
2016/10/06 2,290 2,290 2,194 2,227 131,300
2016/10/05 2,213 2,281 2,208 2,268 204,900
2016/10/04 2,130 2,220 2,111 2,200 235,700
2016/10/03 2,087 2,173 2,087 2,113 154,600
2016/09/30 2,052 2,083 2,037 2,065 107,600
2016/09/29 2,100 2,127 2,042 2,090 127,000
2016/09/28 2,040 2,085 2,023 2,082 112,300
2016/09/27 2,003 2,041 1,990 2,041 104,200
2016/09/26 1,999 2,035 1,981 2,013 93,000
2016/09/23 1,979 2,000 1,972 1,997 220,200
2016/09/21 1,945 1,977 1,914 1,972 111,300
2016/09/20 1,887 1,955 1,876 1,940 163,500
2016/09/16 1,826 1,901 1,825 1,901 564,800
2016/09/15 1,779 1,864 1,779 1,840 138,800
2016/09/14 1,804 1,814 1,775 1,793 94,500
2016/09/13 1,779 1,842 1,762 1,824 140,200
2016/09/12 1,799 1,829 1,785 1,805 113,200
2016/09/09 1,907 1,910 1,829 1,839 149,900
2016/09/08 1,930 1,945 1,915 1,932 118,100
2016/09/07 1,894 1,949 1,881 1,929 135,500
2016/09/06 1,860 1,924 1,860 1,903 121,200
2016/09/05 1,900 1,924 1,873 1,902 99,800
2016/09/02 1,845 1,895 1,840 1,888 131,700
2016/09/01 1,850 1,869 1,825 1,855 110,100
2016/08/31 1,835 1,867 1,826 1,860 128,700
2016/08/30 1,832 1,835 1,798 1,835 43,200
2016/08/29 1,820 1,848 1,817 1,832 117,200
2016/08/26 1,791 1,810 1,753 1,791 88,800
2016/08/25 1,763 1,787 1,715 1,765 43,400
2016/08/24 1,815 1,815 1,767 1,768 66,600
2016/08/23 1,801 1,838 1,779 1,815 120,500
2016/08/22 1,783 1,843 1,783 1,801 273,400
2016/08/19 1,750 1,780 1,746 1,780 145,300
2016/08/18 1,721 1,750 1,721 1,738 85,000
2016/08/17 1,715 1,731 1,699 1,721 113,100
2016/08/16 1,720 1,734 1,714 1,719 57,100
2016/08/15 1,720 1,739 1,708 1,728 46,400
2016/08/12 1,700 1,729 1,688 1,721 97,000
2016/08/10 1,660 1,710 1,658 1,709 140,600
2016/08/09 1,571 1,621 1,571 1,611 36,400
2016/08/08 1,605 1,616 1,542 1,581 61,400
2016/08/05 1,631 1,635 1,565 1,577 44,400
2016/08/04 1,581 1,634 1,573 1,625 78,000
2016/08/03 1,617 1,633 1,546 1,571 261,100
2016/08/02 1,730 1,780 1,617 1,670 393,400
2016/08/01 1,639 1,641 1,614 1,622 41,600
2016/07/29 1,646 1,646 1,589 1,628 36,300
2016/07/28 1,662 1,662 1,624 1,661 57,000
2016/07/27 1,649 1,682 1,647 1,666 42,300
2016/07/26 1,657 1,657 1,620 1,645 36,500
2016/07/25 1,676 1,697 1,665 1,668 47,900
2016/07/22 1,639 1,677 1,639 1,675 36,000
2016/07/21 1,668 1,692 1,655 1,679 55,000
2016/07/20 1,651 1,662 1,631 1,661 31,700
2016/07/19 1,629 1,661 1,618 1,661 53,700
2016/07/15 1,620 1,647 1,613 1,630 71,400
2016/07/14 1,630 1,636 1,600 1,617 31,200
2016/07/13 1,640 1,644 1,612 1,626 42,900
2016/07/12 1,600 1,625 1,590 1,620 59,300
2016/07/11 1,520 1,587 1,520 1,570 43,700
2016/07/08 1,559 1,560 1,514 1,517 27,700
2016/07/07 1,521 1,539 1,512 1,538 52,000
2016/07/06 1,502 1,521 1,483 1,517 41,800
2016/07/05 1,554 1,555 1,522 1,534 34,900
2016/07/04 1,517 1,526 1,500 1,521 50,300
2016/07/01 1,488 1,537 1,425 1,502 87,000
2016/06/30 1,454 1,476 1,450 1,474 56,300
2016/06/29 1,409 1,445 1,405 1,440 55,800
2016/06/28 1,345 1,395 1,329 1,384 42,600
2016/06/27 1,341 1,396 1,338 1,374 36,000
2016/06/24 1,448 1,465 1,300 1,338 54,100
2016/06/23 1,431 1,461 1,425 1,448 18,900
2016/06/22 1,454 1,460 1,421 1,431 29,600
2016/06/21 1,457 1,467 1,426 1,463 51,700
2016/06/20 1,380 1,459 1,380 1,436 47,300
2016/06/17 1,423 1,449 1,380 1,380 109,500
2016/06/16 1,482 1,486 1,414 1,420 50,100
2016/06/15 1,413 1,479 1,413 1,470 59,500
2016/06/14 1,470 1,481 1,406 1,412 54,000
2016/06/13 1,500 1,509 1,464 1,466 46,800
2016/06/10 1,551 1,552 1,520 1,528 40,700
2016/06/09 1,558 1,569 1,520 1,552 34,900
2016/06/08 1,560 1,569 1,544 1,560 24,200
2016/06/07 1,529 1,558 1,529 1,552 35,700
2016/06/06 1,530 1,539 1,516 1,533 50,300
2016/06/03 1,582 1,590 1,531 1,541 64,500
2016/06/02 1,605 1,623 1,563 1,578 73,300
2016/06/01 1,602 1,629 1,602 1,615 42,500
2016/05/31 1,648 1,654 1,602 1,602 282,200
2016/05/30 1,651 1,658 1,610 1,648 34,000
2016/05/27 1,635 1,663 1,635 1,651 36,900
2016/05/26 1,642 1,651 1,629 1,631 23,800
2016/05/25 1,661 1,661 1,626 1,632 33,600
2016/05/24 1,639 1,648 1,631 1,638 23,600
2016/05/23 1,610 1,650 1,608 1,646 41,200
2016/05/20 1,607 1,631 1,607 1,618 25,600
2016/05/19 1,635 1,642 1,584 1,615 55,800
2016/05/18 1,659 1,674 1,611 1,617 58,200
2016/05/17 1,634 1,675 1,634 1,666 54,000
2016/05/16 1,618 1,650 1,618 1,626 47,900
2016/05/13 1,662 1,662 1,591 1,618 106,800
2016/05/12 1,672 1,688 1,650 1,664 48,500
2016/05/11 1,700 1,708 1,662 1,673 72,500
2016/05/10 1,720 1,734 1,690 1,698 223,800
2016/05/09 1,614 1,727 1,614 1,721 302,500
2016/05/06 1,640 1,662 1,622 1,654 66,800
2016/05/02 1,645 1,665 1,622 1,650 134,100
2016/04/28 1,670 1,703 1,661 1,685 134,900
2016/04/27 1,647 1,670 1,641 1,666 43,400
2016/04/26 1,657 1,693 1,633 1,645 88,100
2016/04/25 1,701 1,709 1,688 1,697 66,400
2016/04/22 1,717 1,717 1,677 1,699 64,500
2016/04/21 1,716 1,725 1,682 1,719 77,800
2016/04/20 1,674 1,736 1,670 1,716 201,400
2016/04/19 1,687 1,696 1,666 1,674 74,500
2016/04/18 1,650 1,674 1,640 1,657 35,500
2016/04/15 1,660 1,690 1,654 1,682 63,800
2016/04/14 1,695 1,703 1,684 1,700 107,800
2016/04/13 1,680 1,707 1,660 1,695 149,800
2016/04/12 1,670 1,681 1,653 1,666 81,000
2016/04/11 1,647 1,679 1,630 1,678 65,500
2016/04/08 1,606 1,669 1,600 1,647 85,800
2016/04/07 1,628 1,657 1,602 1,640 68,900
2016/04/06 1,595 1,638 1,582 1,624 51,300
2016/04/05 1,642 1,647 1,595 1,598 42,600
2016/04/04 1,628 1,675 1,628 1,654 89,500
2016/04/01 1,658 1,664 1,614 1,614 86,600
2016/03/31 1,668 1,680 1,656 1,660 68,900
2016/03/30 1,657 1,680 1,653 1,667 76,300
2016/03/29 1,651 1,690 1,648 1,662 56,000
2016/03/28 1,682 1,727 1,650 1,684 87,100
2016/03/25 1,700 1,714 1,674 1,682 164,500
2016/03/24 1,661 1,715 1,650 1,688 225,900
2016/03/23 1,659 1,679 1,645 1,664 111,700
2016/03/22 1,621 1,672 1,621 1,659 150,100
2016/03/18 1,600 1,629 1,581 1,598 162,900
2016/03/17 1,608 1,659 1,601 1,609 144,200
2016/03/16 1,573 1,604 1,566 1,582 62,300
2016/03/15 1,556 1,609 1,555 1,586 98,800
2016/03/14 1,529 1,566 1,529 1,558 72,600
2016/03/11 1,476 1,529 1,470 1,509 87,000
2016/03/10 1,448 1,480 1,448 1,479 56,500
2016/03/09 1,461 1,470 1,443 1,465 48,100
2016/03/08 1,462 1,492 1,441 1,491 95,000
2016/03/07 1,499 1,500 1,460 1,462 76,800
2016/03/04 1,482 1,516 1,482 1,499 83,500
2016/03/03 1,494 1,517 1,488 1,501 129,800
2016/03/02 1,488 1,524 1,488 1,509 142,600
2016/03/01 1,459 1,463 1,430 1,458 66,700
2016/02/29 1,491 1,511 1,464 1,468 102,100
2016/02/26 1,450 1,480 1,438 1,462 104,900
2016/02/25 1,381 1,447 1,374 1,428 133,200
2016/02/24 1,374 1,377 1,340 1,370 106,900
2016/02/23 1,374 1,403 1,374 1,397 125,800
2016/02/22 1,332 1,370 1,331 1,359 64,500
2016/02/19 1,384 1,394 1,334 1,347 120,800
2016/02/18 1,360 1,415 1,351 1,402 183,100
2016/02/17 1,300 1,332 1,285 1,315 117,500
2016/02/16 1,279 1,320 1,270 1,281 170,200
2016/02/15 1,245 1,291 1,245 1,286 175,900
2016/02/12 1,278 1,291 1,192 1,197 261,200
2016/02/10 1,330 1,346 1,285 1,330 321,500
2016/02/09 1,345 1,345 1,288 1,300 162,500
2016/02/08 1,354 1,392 1,351 1,383 184,600
2016/02/05 1,458 1,458 1,369 1,384 228,000
2016/02/04 1,523 1,532 1,458 1,462 182,900
2016/02/03 1,598 1,603 1,510 1,530 407,000
2016/02/02 1,680 1,687 1,566 1,581 298,200
2016/02/01 1,660 1,689 1,627 1,667 279,700
2016/01/29 1,585 1,713 1,585 1,658 772,100
2016/01/28 1,667 1,687 1,545 1,545 1,165,800
2016/01/27 1,731 1,745 1,630 1,676 315,400
2016/01/26 1,732 1,749 1,683 1,697 295,800
2016/01/25 1,750 1,780 1,735 1,772 446,000
2016/01/22 1,665 1,760 1,651 1,750 406,400
2016/01/21 1,650 1,669 1,611 1,620 198,300
2016/01/20 1,678 1,684 1,620 1,649 168,500
2016/01/19 1,676 1,702 1,655 1,678 258,200
2016/01/18 1,630 1,678 1,610 1,672 220,700
2016/01/15 1,698 1,725 1,654 1,657 289,100
2016/01/14 1,664 1,689 1,628 1,683 153,700
2016/01/13 1,622 1,677 1,602 1,672 146,800
2016/01/12 1,680 1,681 1,597 1,634 288,500
2016/01/08 1,666 1,695 1,654 1,682 238,600
2016/01/07 1,665 1,683 1,660 1,680 257,600
2016/01/06 1,672 1,684 1,658 1,669 170,500
2016/01/05 1,661 1,683 1,659 1,677 109,200
2016/01/04 1,685 1,695 1,668 1,680 121,900

このページの先頭へ