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
2018/12/28 1,983 1,986 1,934 1,976 51,500
2018/12/27 1,900 1,986 1,896 1,974 173,800
2018/12/26 1,821 1,883 1,817 1,864 88,100
2018/12/25 1,894 1,894 1,797 1,806 72,800
2018/12/21 1,962 1,979 1,925 1,934 147,000
2018/12/20 2,028 2,044 1,954 1,964 71,500
2018/12/19 2,091 2,106 2,046 2,078 55,100
2018/12/18 2,154 2,154 2,086 2,092 59,500
2018/12/17 2,227 2,239 2,172 2,172 28,800
2018/12/14 2,232 2,243 2,190 2,222 54,900
2018/12/13 2,220 2,258 2,213 2,249 51,200
2018/12/12 2,161 2,201 2,155 2,192 32,200
2018/12/11 2,173 2,186 2,121 2,128 50,500
2018/12/10 2,263 2,264 2,169 2,170 68,700
2018/12/07 2,336 2,351 2,273 2,279 65,800
2018/12/06 2,363 2,365 2,296 2,310 46,600
2018/12/05 2,399 2,413 2,368 2,369 45,000
2018/12/04 2,492 2,537 2,418 2,448 129,600
2018/12/03 2,434 2,504 2,420 2,475 108,200
2018/11/30 2,395 2,407 2,343 2,374 60,100
2018/11/29 2,414 2,470 2,385 2,395 91,700
2018/11/28 2,369 2,399 2,322 2,356 67,700
2018/11/27 2,287 2,320 2,247 2,314 59,400
2018/11/26 2,285 2,298 2,237 2,276 49,400
2018/11/22 2,285 2,295 2,259 2,290 41,200
2018/11/21 2,211 2,284 2,190 2,280 84,100
2018/11/20 2,262 2,287 2,213 2,280 52,600
2018/11/19 2,309 2,311 2,262 2,282 62,100
2018/11/16 2,381 2,381 2,314 2,326 48,200
2018/11/15 2,360 2,393 2,336 2,382 78,600
2018/11/14 2,342 2,393 2,342 2,351 71,500
2018/11/13 2,310 2,337 2,261 2,323 64,600
2018/11/12 2,349 2,401 2,348 2,377 25,300
2018/11/09 2,418 2,470 2,371 2,392 57,900
2018/11/08 2,446 2,458 2,411 2,440 74,900
2018/11/07 2,347 2,421 2,321 2,399 93,000
2018/11/06 2,370 2,399 2,352 2,365 72,300
2018/11/05 2,421 2,477 2,401 2,436 91,800
2018/11/02 2,498 2,500 2,411 2,477 147,200
2018/11/01 2,406 2,524 2,354 2,481 188,100
2018/10/31 2,162 2,258 2,150 2,256 82,500
2018/10/30 2,052 2,124 2,052 2,112 113,400
2018/10/29 2,076 2,140 2,056 2,084 94,800
2018/10/26 2,209 2,211 2,098 2,101 142,900
2018/10/25 2,275 2,275 2,190 2,194 83,800
2018/10/24 2,361 2,372 2,321 2,349 58,800
2018/10/23 2,354 2,363 2,316 2,350 73,700
2018/10/22 2,343 2,401 2,316 2,375 42,200
2018/10/19 2,324 2,371 2,298 2,363 58,100
2018/10/18 2,362 2,408 2,360 2,362 57,400
2018/10/17 2,390 2,414 2,356 2,377 53,400
2018/10/16 2,287 2,346 2,281 2,342 83,600
2018/10/15 2,360 2,372 2,315 2,337 55,000
2018/10/12 2,300 2,367 2,298 2,354 78,800
2018/10/11 2,405 2,405 2,306 2,323 197,100
2018/10/10 2,510 2,516 2,457 2,484 82,700
2018/10/09 2,597 2,597 2,524 2,529 45,100
2018/10/05 2,682 2,682 2,611 2,615 47,700
2018/10/04 2,737 2,752 2,679 2,692 36,400
2018/10/03 2,734 2,772 2,719 2,750 53,700
2018/10/02 2,744 2,780 2,732 2,743 41,800
2018/10/01 2,708 2,740 2,701 2,723 39,700
2018/09/28 2,681 2,749 2,678 2,702 56,200
2018/09/27 2,721 2,731 2,689 2,689 107,900
2018/09/26 2,694 2,725 2,684 2,720 158,400
2018/09/25 2,764 2,766 2,720 2,745 119,100
2018/09/21 2,699 2,761 2,698 2,760 72,700
2018/09/20 2,778 2,778 2,689 2,699 39,200
2018/09/19 2,715 2,757 2,713 2,747 73,800
2018/09/18 2,611 2,721 2,600 2,715 45,100
2018/09/14 2,557 2,631 2,551 2,611 81,800
2018/09/13 2,510 2,564 2,510 2,522 27,500
2018/09/12 2,607 2,607 2,509 2,528 55,400
2018/09/11 2,553 2,632 2,544 2,616 85,000
2018/09/10 2,548 2,561 2,532 2,539 58,300
2018/09/07 2,586 2,601 2,523 2,548 73,300
2018/09/06 2,635 2,653 2,619 2,636 50,500
2018/09/05 2,684 2,696 2,635 2,652 50,200
2018/09/04 2,720 2,724 2,663 2,686 66,000
2018/09/03 2,767 2,782 2,703 2,712 45,200
2018/08/31 2,770 2,789 2,753 2,770 117,100
2018/08/30 2,756 2,787 2,745 2,776 46,100
2018/08/29 2,810 2,816 2,754 2,757 74,800
2018/08/28 2,799 2,834 2,795 2,813 55,600
2018/08/27 2,712 2,786 2,710 2,772 86,400
2018/08/24 2,669 2,752 2,636 2,702 57,900
2018/08/23 2,591 2,649 2,591 2,632 40,200
2018/08/22 2,550 2,589 2,533 2,589 86,800
2018/08/21 2,629 2,629 2,590 2,600 56,200
2018/08/20 2,622 2,660 2,606 2,644 37,700
2018/08/17 2,628 2,663 2,613 2,650 50,000
2018/08/16 2,667 2,667 2,618 2,628 50,100
2018/08/15 2,763 2,763 2,696 2,717 42,000
2018/08/14 2,752 2,773 2,723 2,757 81,000
2018/08/13 2,829 2,829 2,793 2,802 107,000
2018/08/10 2,858 2,879 2,827 2,858 63,100
2018/08/09 2,805 2,893 2,794 2,869 99,000
2018/08/08 2,731 2,810 2,719 2,808 72,200
2018/08/07 2,737 2,762 2,723 2,745 53,200
2018/08/06 2,814 2,834 2,748 2,750 105,800
2018/08/03 2,813 2,884 2,795 2,854 176,000
2018/08/02 2,858 2,928 2,825 2,878 173,600
2018/08/01 2,800 2,886 2,748 2,886 194,300
2018/07/31 2,921 2,929 2,813 2,855 129,600
2018/07/30 2,849 2,923 2,799 2,921 140,500
2018/07/27 2,732 2,827 2,732 2,826 83,700
2018/07/26 2,718 2,756 2,707 2,752 88,300
2018/07/25 2,703 2,722 2,689 2,703 84,800
2018/07/24 2,705 2,714 2,688 2,703 65,000
2018/07/23 2,664 2,728 2,660 2,712 54,600
2018/07/20 2,711 2,735 2,681 2,693 68,200
2018/07/19 2,698 2,716 2,686 2,689 67,400
2018/07/18 2,702 2,739 2,689 2,724 76,000
2018/07/17 2,650 2,718 2,650 2,698 75,800
2018/07/13 2,612 2,681 2,612 2,660 74,400
2018/07/12 2,620 2,630 2,606 2,625 95,800
2018/07/11 2,611 2,635 2,596 2,622 131,200
2018/07/10 2,618 2,651 2,605 2,620 129,800
2018/07/09 2,612 2,648 2,587 2,640 100,900
2018/07/06 2,600 2,642 2,593 2,614 60,900
2018/07/05 2,655 2,683 2,597 2,600 73,700
2018/07/04 2,706 2,729 2,676 2,676 108,800
2018/07/03 2,787 2,800 2,739 2,756 82,700
2018/07/02 2,870 2,924 2,802 2,808 124,900
2018/06/29 2,862 2,872 2,822 2,859 87,700
2018/06/28 2,851 2,882 2,827 2,870 105,900
2018/06/27 2,773 2,880 2,773 2,864 101,700
2018/06/26 2,769 2,802 2,753 2,798 55,000
2018/06/25 2,820 2,851 2,814 2,819 79,200
2018/06/22 2,791 2,847 2,791 2,820 79,200
2018/06/21 2,816 2,836 2,777 2,790 94,000
2018/06/20 2,844 2,844 2,795 2,816 64,300
2018/06/19 2,860 2,874 2,822 2,844 101,900
2018/06/18 2,886 2,886 2,849 2,869 57,400
2018/06/15 2,884 2,893 2,866 2,868 77,400
2018/06/14 2,898 2,898 2,863 2,864 67,400
2018/06/13 2,886 2,903 2,862 2,873 48,400
2018/06/12 2,885 2,893 2,855 2,883 47,200
2018/06/11 2,873 2,902 2,868 2,870 45,300
2018/06/08 2,866 2,914 2,866 2,870 69,700
2018/06/07 2,862 2,887 2,851 2,874 47,500
2018/06/06 2,868 2,912 2,847 2,862 89,600
2018/06/05 2,840 2,857 2,825 2,852 92,200
2018/06/04 2,863 2,891 2,835 2,836 65,100
2018/06/01 2,789 2,851 2,782 2,813 65,400
2018/05/31 2,814 2,827 2,777 2,789 92,200
2018/05/30 2,785 2,838 2,785 2,828 72,700
2018/05/29 2,820 2,841 2,797 2,835 65,100
2018/05/28 2,851 2,861 2,817 2,820 61,200
2018/05/25 2,850 2,892 2,833 2,851 115,700
2018/05/24 2,842 2,867 2,827 2,841 262,600
2018/05/23 2,836 2,917 2,836 2,852 181,900
2018/05/22 2,858 2,883 2,816 2,836 199,200
2018/05/21 2,877 2,894 2,824 2,856 152,800
2018/05/18 2,990 3,000 2,871 2,896 182,800
2018/05/17 2,919 3,015 2,897 2,990 251,400
2018/05/16 2,870 2,943 2,845 2,919 176,300
2018/05/15 2,780 2,896 2,780 2,888 276,700
2018/05/14 2,697 2,784 2,689 2,778 190,700
2018/05/11 2,621 2,774 2,615 2,720 415,400
2018/05/10 2,525 2,602 2,500 2,602 456,600
2018/05/09 2,525 2,525 2,451 2,455 450,600
2018/05/08 2,578 2,614 2,357 2,467 697,800
2018/05/07 2,733 2,763 2,704 2,728 238,600
2018/05/02 2,808 2,830 2,727 2,728 115,700
2018/05/01 2,779 2,859 2,779 2,811 114,300
2018/04/27 2,828 2,872 2,764 2,790 296,500
2018/04/26 2,755 2,864 2,744 2,822 691,100
2018/04/25 2,753 2,791 2,736 2,767 206,700
2018/04/24 2,776 2,829 2,772 2,803 73,600
2018/04/23 2,770 2,785 2,763 2,777 68,700
2018/04/20 2,770 2,791 2,741 2,770 97,400
2018/04/19 2,794 2,810 2,773 2,774 99,700
2018/04/18 2,765 2,790 2,730 2,767 119,100
2018/04/17 2,779 2,831 2,767 2,770 73,700
2018/04/16 2,763 2,789 2,720 2,782 105,700
2018/04/13 2,770 2,819 2,762 2,775 116,400
2018/04/12 2,742 2,778 2,698 2,770 125,600
2018/04/11 2,781 2,793 2,768 2,770 75,000
2018/04/10 2,779 2,781 2,732 2,769 147,300
2018/04/09 2,763 2,816 2,753 2,785 145,300
2018/04/06 2,759 2,805 2,759 2,796 106,800
2018/04/05 2,774 2,814 2,764 2,790 66,100
2018/04/04 2,743 2,758 2,714 2,751 87,600
2018/04/03 2,729 2,760 2,706 2,753 54,900
2018/04/02 2,768 2,786 2,752 2,759 45,500
2018/03/30 2,734 2,765 2,723 2,748 53,700
2018/03/29 2,725 2,760 2,686 2,709 71,100
2018/03/28 2,640 2,718 2,640 2,715 53,600
2018/03/27 2,711 2,725 2,684 2,713 151,500
2018/03/26 2,628 2,661 2,610 2,660 186,400
2018/03/23 2,743 2,776 2,674 2,678 183,400
2018/03/22 2,793 2,819 2,784 2,809 134,900
2018/03/20 2,830 2,830 2,788 2,820 120,000
2018/03/19 2,878 2,920 2,852 2,862 105,600
2018/03/16 2,928 2,941 2,919 2,927 67,500
2018/03/15 2,925 2,957 2,916 2,940 103,700
2018/03/14 2,910 2,944 2,891 2,923 115,700
2018/03/13 2,909 2,944 2,905 2,924 89,400
2018/03/12 2,956 2,975 2,916 2,953 61,700
2018/03/09 2,895 2,953 2,893 2,928 103,000
2018/03/08 2,996 2,996 2,865 2,874 242,100
2018/03/07 2,960 3,030 2,951 2,960 79,800
2018/03/06 3,000 3,075 3,000 3,030 89,600
2018/03/05 2,973 3,025 2,961 2,987 134,800
2018/03/02 2,935 3,015 2,935 2,980 165,100
2018/03/01 2,981 3,010 2,950 2,985 136,000
2018/02/28 3,060 3,090 3,010 3,010 95,100
2018/02/27 3,055 3,085 3,035 3,070 105,200
2018/02/26 2,985 3,040 2,970 3,035 110,600
2018/02/23 2,897 2,937 2,892 2,915 43,600
2018/02/22 2,871 2,906 2,857 2,887 73,600
2018/02/21 2,863 2,892 2,847 2,875 93,000
2018/02/20 2,880 2,895 2,840 2,865 41,300
2018/02/19 2,844 2,889 2,824 2,888 80,800
2018/02/16 2,814 2,857 2,783 2,829 113,000
2018/02/15 2,813 2,861 2,794 2,806 111,500
2018/02/14 2,871 2,926 2,816 2,818 143,000
2018/02/13 2,924 2,997 2,880 2,886 121,800
2018/02/09 2,814 2,907 2,805 2,902 152,000
2018/02/08 2,874 2,992 2,874 2,961 134,000
2018/02/07 3,030 3,030 2,876 2,877 200,000
2018/02/06 2,982 2,982 2,825 2,880 294,900
2018/02/05 3,095 3,110 3,055 3,070 180,100
2018/02/02 3,085 3,200 3,085 3,190 260,500
2018/02/01 3,045 3,085 2,820 3,065 706,400
2018/01/31 3,170 3,225 3,135 3,135 119,300
2018/01/30 3,215 3,260 3,200 3,205 138,100
2018/01/29 3,200 3,280 3,200 3,250 135,100
2018/01/26 3,220 3,230 3,190 3,195 83,900
2018/01/25 3,250 3,250 3,210 3,210 95,500
2018/01/24 3,250 3,250 3,215 3,240 78,500
2018/01/23 3,205 3,270 3,200 3,240 145,700
2018/01/22 3,150 3,190 3,125 3,165 99,000
2018/01/19 3,125 3,160 3,085 3,130 180,800
2018/01/18 3,200 3,205 3,150 3,150 100,100
2018/01/17 3,225 3,245 3,185 3,185 113,700
2018/01/16 3,275 3,280 3,230 3,260 112,500
2018/01/15 3,245 3,290 3,225 3,280 180,100
2018/01/12 3,205 3,235 3,175 3,215 124,200
2018/01/11 3,100 3,205 3,070 3,200 222,200
2018/01/10 3,200 3,200 3,070 3,085 270,000
2018/01/09 3,100 3,210 3,075 3,205 246,700
2018/01/05 3,010 3,120 2,983 3,105 299,400
2018/01/04 3,065 3,070 2,953 2,980 479,500

このページの先頭へ