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
2019/12/30 3,095 3,250 3,090 3,235 108,600
2019/12/27 3,090 3,115 3,065 3,090 35,200
2019/12/26 3,040 3,080 3,035 3,080 54,100
2019/12/25 3,135 3,135 3,045 3,075 39,200
2019/12/24 3,160 3,175 3,120 3,135 22,800
2019/12/23 3,110 3,180 3,080 3,160 60,500
2019/12/20 3,115 3,140 3,085 3,130 60,000
2019/12/19 3,155 3,160 3,080 3,105 35,500
2019/12/18 3,150 3,160 3,100 3,150 88,700
2019/12/17 3,150 3,165 3,125 3,155 107,100
2019/12/16 3,050 3,180 3,030 3,130 126,200
2019/12/13 3,050 3,055 2,995 3,050 128,500
2019/12/12 3,050 3,055 3,020 3,025 81,000
2019/12/11 2,992 3,035 2,984 3,025 44,500
2019/12/10 3,050 3,060 3,015 3,025 54,800
2019/12/09 3,030 3,065 3,015 3,050 50,200
2019/12/06 3,050 3,065 3,015 3,030 34,600
2019/12/05 3,040 3,110 3,035 3,080 46,500
2019/12/04 3,045 3,065 3,010 3,045 47,300
2019/12/03 3,005 3,065 2,987 3,055 25,500
2019/12/02 3,010 3,090 3,005 3,075 41,100
2019/11/29 3,075 3,105 3,025 3,035 42,300
2019/11/28 3,030 3,105 3,020 3,085 73,300
2019/11/27 3,080 3,120 3,075 3,120 30,500
2019/11/26 3,105 3,115 3,065 3,070 62,100
2019/11/25 3,115 3,120 3,075 3,085 32,200
2019/11/22 3,110 3,130 3,055 3,085 56,500
2019/11/21 3,115 3,115 3,020 3,095 70,200
2019/11/20 3,160 3,170 3,135 3,140 54,500
2019/11/19 3,155 3,175 3,145 3,160 99,700
2019/11/18 3,140 3,155 3,110 3,145 81,000
2019/11/15 3,075 3,135 3,050 3,120 100,800
2019/11/14 3,040 3,100 3,040 3,065 87,600
2019/11/13 3,050 3,075 3,015 3,040 50,000
2019/11/12 3,105 3,125 3,035 3,070 113,000
2019/11/11 3,110 3,155 3,105 3,125 133,900
2019/11/08 3,085 3,090 3,025 3,065 100,400
2019/11/07 3,020 3,070 3,005 3,050 81,300
2019/11/06 2,998 3,025 2,981 3,015 73,500
2019/11/05 2,990 3,025 2,975 2,998 153,800
2019/11/01 2,983 3,100 2,914 2,998 211,300
2019/10/31 2,890 2,900 2,783 2,814 59,400
2019/10/30 2,860 2,909 2,837 2,903 99,100
2019/10/29 2,877 2,913 2,852 2,862 120,100
2019/10/28 2,792 2,850 2,776 2,837 146,700
2019/10/25 2,670 2,767 2,646 2,742 97,400
2019/10/24 2,699 2,699 2,634 2,673 73,400
2019/10/23 2,695 2,701 2,644 2,687 63,600
2019/10/21 2,722 2,744 2,697 2,699 47,500
2019/10/18 2,680 2,750 2,680 2,722 100,400
2019/10/17 2,653 2,680 2,619 2,659 84,900
2019/10/16 2,587 2,767 2,587 2,653 234,000
2019/10/15 2,517 2,559 2,517 2,537 63,800
2019/10/11 2,475 2,497 2,445 2,488 50,400
2019/10/10 2,476 2,493 2,457 2,466 57,700
2019/10/09 2,443 2,482 2,443 2,469 45,200
2019/10/08 2,432 2,498 2,431 2,487 103,700
2019/10/07 2,402 2,441 2,402 2,436 91,300
2019/10/04 2,342 2,414 2,336 2,401 92,100
2019/10/03 2,299 2,331 2,297 2,330 66,900
2019/10/02 2,384 2,413 2,368 2,380 65,500
2019/10/01 2,382 2,425 2,382 2,399 67,800
2019/09/30 2,313 2,409 2,313 2,399 159,300
2019/09/27 2,329 2,334 2,296 2,330 68,000
2019/09/26 2,387 2,399 2,342 2,354 66,500
2019/09/25 2,356 2,356 2,295 2,344 44,400
2019/09/24 2,329 2,390 2,325 2,360 58,700
2019/09/20 2,373 2,373 2,338 2,341 77,800
2019/09/19 2,335 2,397 2,335 2,366 107,600
2019/09/18 2,352 2,352 2,288 2,335 58,200
2019/09/17 2,349 2,391 2,323 2,370 79,200
2019/09/13 2,350 2,380 2,335 2,379 115,800
2019/09/12 2,355 2,366 2,338 2,344 62,900
2019/09/11 2,316 2,367 2,300 2,343 115,100
2019/09/10 2,330 2,333 2,305 2,316 86,600
2019/09/09 2,305 2,319 2,298 2,306 43,200
2019/09/06 2,266 2,334 2,266 2,318 137,800
2019/09/05 2,208 2,287 2,208 2,256 133,500
2019/09/04 2,180 2,211 2,170 2,186 96,600
2019/09/03 2,189 2,198 2,177 2,180 93,700
2019/09/02 2,186 2,213 2,170 2,198 142,900
2019/08/30 2,196 2,209 2,156 2,175 139,800
2019/08/29 2,194 2,196 2,130 2,146 37,300
2019/08/28 2,200 2,205 2,177 2,196 51,500
2019/08/27 2,220 2,228 2,178 2,221 139,100
2019/08/26 2,199 2,208 2,142 2,148 86,500
2019/08/23 2,282 2,306 2,269 2,298 153,000
2019/08/22 2,248 2,278 2,221 2,251 79,300
2019/08/21 2,209 2,258 2,206 2,223 60,300
2019/08/20 2,248 2,259 2,219 2,257 42,900
2019/08/19 2,200 2,264 2,189 2,248 75,900
2019/08/16 2,139 2,188 2,128 2,171 84,200
2019/08/15 2,134 2,162 2,097 2,148 116,000
2019/08/14 2,165 2,189 2,127 2,184 131,600
2019/08/13 2,141 2,141 2,090 2,115 63,100
2019/08/09 2,170 2,208 2,159 2,185 127,700
2019/08/08 2,063 2,150 2,063 2,120 146,400
2019/08/07 2,051 2,059 2,028 2,033 43,400
2019/08/06 2,055 2,095 2,027 2,080 95,800
2019/08/05 2,186 2,188 2,071 2,105 80,200
2019/08/02 2,287 2,299 2,142 2,207 96,400
2019/08/01 2,250 2,378 2,203 2,333 245,200
2019/07/31 2,334 2,384 2,293 2,293 87,400
2019/07/30 2,316 2,390 2,313 2,359 108,500
2019/07/29 2,290 2,300 2,269 2,281 50,900
2019/07/26 2,274 2,306 2,245 2,264 71,900
2019/07/25 2,250 2,324 2,243 2,270 172,600
2019/07/24 2,173 2,227 2,158 2,213 94,400
2019/07/23 2,065 2,167 2,059 2,137 78,700
2019/07/22 2,065 2,085 2,052 2,059 34,800
2019/07/19 1,973 2,074 1,970 2,047 53,400
2019/07/18 2,023 2,037 1,960 1,960 65,700
2019/07/17 2,063 2,069 2,031 2,033 36,000
2019/07/16 2,061 2,092 2,046 2,080 34,100
2019/07/12 2,076 2,084 2,042 2,061 31,200
2019/07/11 2,098 2,098 2,059 2,075 32,100
2019/07/10 2,104 2,123 2,073 2,076 59,600
2019/07/09 2,164 2,164 2,111 2,117 24,400
2019/07/08 2,150 2,184 2,150 2,164 33,000
2019/07/05 2,174 2,201 2,157 2,162 34,600
2019/07/04 2,175 2,201 2,163 2,194 25,500
2019/07/03 2,165 2,177 2,153 2,175 21,600
2019/07/02 2,177 2,177 2,155 2,169 18,400
2019/07/01 2,177 2,182 2,143 2,182 32,700
2019/06/28 2,159 2,163 2,128 2,140 38,800
2019/06/27 2,106 2,169 2,092 2,167 32,100
2019/06/26 2,123 2,141 2,083 2,088 23,000
2019/06/25 2,135 2,169 2,118 2,135 35,600
2019/06/24 2,110 2,141 2,105 2,126 18,900
2019/06/21 2,144 2,144 2,095 2,112 58,900
2019/06/20 2,120 2,139 2,092 2,129 27,800
2019/06/19 2,060 2,113 2,045 2,106 38,600
2019/06/18 2,086 2,133 2,037 2,037 39,300
2019/06/17 2,086 2,100 2,055 2,066 34,700
2019/06/14 2,116 2,122 2,074 2,091 62,300
2019/06/13 2,060 2,087 2,043 2,066 45,000
2019/06/12 2,063 2,087 2,063 2,075 27,600
2019/06/11 2,106 2,106 2,074 2,094 29,400
2019/06/10 2,050 2,106 2,050 2,089 31,500
2019/06/07 2,043 2,050 2,005 2,050 18,300
2019/06/06 2,048 2,048 2,010 2,018 20,400
2019/06/05 1,998 2,060 1,998 2,049 44,600
2019/06/04 1,889 1,968 1,883 1,961 47,600
2019/06/03 1,939 1,939 1,872 1,883 24,600
2019/05/31 1,953 1,981 1,939 1,969 44,600
2019/05/30 1,917 1,954 1,913 1,954 33,200
2019/05/29 1,936 1,948 1,916 1,927 33,300
2019/05/28 1,975 1,987 1,957 1,957 22,300
2019/05/27 1,992 1,992 1,955 1,975 27,100
2019/05/24 1,938 1,981 1,934 1,978 40,700
2019/05/23 1,989 1,989 1,948 1,961 29,900
2019/05/22 2,035 2,035 2,000 2,000 26,800
2019/05/21 1,989 2,007 1,955 2,002 56,400
2019/05/20 2,039 2,041 1,988 2,001 46,200
2019/05/17 2,048 2,050 2,022 2,030 51,300
2019/05/16 2,021 2,036 2,000 2,031 79,000
2019/05/15 1,995 2,015 1,979 2,015 48,400
2019/05/14 1,934 1,976 1,904 1,965 79,300
2019/05/13 1,964 2,022 1,964 1,971 72,600
2019/05/10 1,910 1,985 1,910 1,944 93,700
2019/05/09 1,919 1,922 1,878 1,899 86,100
2019/05/08 1,941 1,967 1,915 1,923 62,200
2019/05/07 2,006 2,012 1,966 1,973 50,500
2019/04/26 1,985 1,987 1,957 1,980 36,800
2019/04/25 1,989 2,012 1,969 2,009 30,100
2019/04/24 2,010 2,020 1,980 1,980 24,600
2019/04/23 2,024 2,032 1,998 2,006 23,800
2019/04/22 2,017 2,023 1,996 2,006 14,800
2019/04/19 2,000 2,044 2,000 2,023 33,200
2019/04/18 2,042 2,044 1,979 1,986 41,300
2019/04/17 2,002 2,044 1,997 2,042 44,100
2019/04/16 2,014 2,030 1,988 2,001 27,500
2019/04/15 2,010 2,050 2,007 2,018 64,500
2019/04/12 1,982 1,982 1,959 1,975 31,700
2019/04/11 2,010 2,010 1,965 1,980 38,300
2019/04/10 2,003 2,011 1,982 2,009 35,500
2019/04/09 2,049 2,051 2,006 2,029 43,200
2019/04/08 2,066 2,077 2,044 2,056 52,400
2019/04/05 2,060 2,078 2,050 2,060 56,300
2019/04/04 2,016 2,065 2,016 2,045 54,500
2019/04/03 1,929 2,019 1,921 2,018 108,200
2019/04/02 1,930 1,931 1,908 1,919 146,400
2019/04/01 1,887 1,908 1,882 1,890 134,900
2019/03/29 1,857 1,873 1,848 1,862 53,800
2019/03/28 1,889 1,889 1,851 1,856 69,800
2019/03/27 1,876 1,933 1,866 1,929 76,700
2019/03/26 1,871 1,901 1,855 1,874 238,300
2019/03/25 1,935 1,935 1,857 1,869 131,600
2019/03/22 1,948 1,988 1,930 1,988 89,000
2019/03/20 1,924 1,936 1,910 1,926 140,300
2019/03/19 1,955 1,955 1,905 1,912 91,400
2019/03/18 1,955 1,980 1,945 1,954 75,100
2019/03/15 1,919 1,964 1,913 1,956 79,100
2019/03/14 1,918 1,933 1,908 1,923 69,100
2019/03/13 1,914 1,970 1,887 1,918 103,200
2019/03/12 1,909 1,930 1,893 1,915 153,800
2019/03/11 1,957 1,957 1,912 1,915 44,500
2019/03/08 1,977 1,984 1,934 1,946 82,000
2019/03/07 2,071 2,083 2,014 2,027 50,800
2019/03/06 2,083 2,097 2,068 2,089 37,000
2019/03/05 2,081 2,111 2,079 2,096 41,100
2019/03/04 2,147 2,147 2,083 2,107 36,900
2019/03/01 2,100 2,127 2,095 2,100 35,500
2019/02/28 2,118 2,136 2,079 2,102 67,900
2019/02/27 2,133 2,148 2,105 2,118 72,700
2019/02/26 2,168 2,176 2,129 2,131 56,500
2019/02/25 2,194 2,202 2,175 2,189 48,700
2019/02/22 2,185 2,208 2,160 2,207 28,400
2019/02/21 2,166 2,228 2,158 2,185 75,800
2019/02/20 2,194 2,221 2,166 2,177 35,100
2019/02/19 2,206 2,239 2,199 2,205 39,600
2019/02/18 2,130 2,179 2,127 2,179 36,300
2019/02/15 2,117 2,124 2,088 2,110 24,700
2019/02/14 2,114 2,162 2,112 2,154 31,300
2019/02/13 2,107 2,123 2,069 2,115 83,100
2019/02/12 2,091 2,130 2,076 2,107 63,800
2019/02/08 2,030 2,081 2,019 2,063 40,600
2019/02/07 2,102 2,102 2,038 2,061 40,900
2019/02/06 2,132 2,141 2,087 2,121 42,200
2019/02/05 2,146 2,149 2,082 2,106 62,800
2019/02/04 2,078 2,156 2,071 2,155 58,300
2019/02/01 2,047 2,118 2,037 2,041 50,200
2019/01/31 2,095 2,148 2,065 2,130 38,000
2019/01/30 2,117 2,117 2,043 2,045 54,700
2019/01/29 2,116 2,116 2,046 2,093 32,100
2019/01/28 2,143 2,165 2,076 2,089 44,500
2019/01/25 2,100 2,163 2,100 2,137 41,400
2019/01/24 2,042 2,116 2,026 2,100 51,300
2019/01/23 2,051 2,065 2,017 2,052 33,500
2019/01/22 2,104 2,130 2,070 2,081 22,100
2019/01/21 2,109 2,132 2,094 2,104 25,000
2019/01/18 2,054 2,099 2,040 2,067 17,200
2019/01/17 2,067 2,103 2,031 2,054 35,700
2019/01/16 2,090 2,131 2,069 2,098 77,900
2019/01/15 2,000 2,075 1,999 2,056 31,100
2019/01/11 1,969 2,069 1,957 2,050 159,400
2019/01/10 1,986 1,995 1,950 1,960 42,600
2019/01/09 2,030 2,068 1,993 2,017 65,300
2019/01/08 2,001 2,073 1,998 2,041 105,400
2019/01/07 2,004 2,016 1,950 1,977 78,100
2019/01/04 1,915 1,970 1,876 1,891 82,200

このページの先頭へ