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
2026/05/25 4,395 4,610 4,290 4,550 761,200
2026/05/22 4,320 4,365 4,180 4,185 566,400
2026/05/21 3,910 4,040 3,890 3,970 590,300
2026/05/20 3,860 3,875 3,675 3,750 575,400
2026/05/19 4,015 4,095 3,865 3,915 1,086,500
2026/05/18 4,045 4,075 3,905 3,970 801,400
2026/05/15 4,220 4,290 3,965 4,045 1,162,700
2026/05/14 4,395 4,430 4,160 4,200 1,557,700
2026/05/13 4,170 4,480 4,145 4,410 2,541,600
2026/05/12 3,990 3,990 3,990 3,990 262,300
2026/05/11 3,040 3,355 3,030 3,290 1,140,500
2026/05/08 3,305 3,360 3,175 3,250 809,700
2026/05/07 3,285 3,420 3,275 3,335 757,800
2026/05/01 3,190 3,225 3,145 3,160 504,700
2026/04/30 3,220 3,365 3,200 3,260 648,600
2026/04/28 3,170 3,265 3,140 3,265 482,800
2026/04/27 3,075 3,245 3,055 3,190 785,200
2026/04/24 3,030 3,080 2,964 3,050 609,600
2026/04/23 2,917 2,930 2,821 2,843 604,700
2026/04/22 2,975 2,992 2,921 2,956 318,400
2026/04/21 3,025 3,085 3,025 3,045 173,000
2026/04/20 3,055 3,090 3,020 3,035 238,600
2026/04/17 3,140 3,145 3,045 3,055 316,000
2026/04/16 3,075 3,155 3,050 3,140 405,800
2026/04/15 3,165 3,230 3,045 3,085 545,800
2026/04/14 3,100 3,170 3,070 3,095 723,500
2026/04/13 2,980 3,010 2,918 2,970 468,000
2026/04/10 3,050 3,125 3,050 3,050 564,200
2026/04/09 3,050 3,055 2,963 2,997 454,300
2026/04/08 2,997 3,065 2,955 3,040 408,400
2026/04/07 2,850 2,879 2,808 2,840 273,500
2026/04/06 2,840 2,893 2,832 2,845 304,300
2026/04/03 2,800 2,867 2,791 2,825 400,400
2026/03/27 8,640 8,780 8,530 8,730 193,700
2026/03/26 9,060 9,140 8,740 8,860 114,700
2026/03/25 8,900 9,100 8,890 9,060 173,400
2026/03/24 8,700 8,740 8,410 8,640 146,700
2026/03/23 8,230 8,410 8,090 8,310 168,700
2026/03/19 8,890 8,930 8,650 8,730 194,600
2026/03/18 9,170 9,290 9,030 9,290 132,300
2026/03/17 9,390 9,450 8,910 8,910 164,800
2026/03/16 8,880 9,350 8,860 9,240 341,100
2026/03/13 8,670 8,970 8,620 8,890 213,600
2026/03/12 8,990 9,070 8,820 8,970 152,000
2026/03/11 9,070 9,250 8,950 9,140 197,100
2026/03/10 8,780 9,010 8,700 8,790 166,000
2026/03/09 8,650 8,840 8,120 8,360 368,300
2026/03/06 9,200 9,400 9,040 9,400 169,300
2026/03/05 9,330 9,650 9,180 9,350 256,600
2026/03/04 9,230 9,510 8,660 8,910 321,800
2026/03/03 9,940 10,420 9,580 9,660 570,700
2026/03/02 9,310 9,930 9,250 9,860 261,000
2026/02/27 9,250 9,600 9,190 9,600 298,400
2026/02/26 9,610 9,610 9,140 9,300 284,000
2026/02/25 9,430 9,490 9,240 9,310 302,600
2026/02/24 9,260 9,460 9,180 9,460 184,100
2026/02/20 9,200 9,310 9,100 9,200 158,400
2026/02/19 9,060 9,440 9,000 9,360 243,600
2026/02/18 9,090 9,210 8,970 9,040 257,000
2026/02/17 8,850 9,160 8,680 9,080 368,300
2026/02/16 8,550 8,600 8,400 8,550 132,400
2026/02/13 8,620 8,710 8,390 8,460 240,600
2026/02/12 8,510 8,770 8,490 8,770 226,800
2026/02/10 8,300 8,640 8,300 8,460 316,400
2026/02/09 8,040 8,370 7,710 8,250 478,200
2026/02/06 7,700 7,800 7,500 7,740 164,800
2026/02/05 7,700 7,770 7,560 7,640 149,200
2026/02/04 7,570 7,740 7,490 7,680 171,800
2026/02/03 7,420 7,570 7,350 7,550 116,400
2026/02/02 7,350 7,590 7,240 7,270 216,300
2026/01/30 7,440 7,530 7,310 7,440 184,300
2026/01/29 7,590 7,600 7,300 7,400 170,400
2026/01/28 7,530 7,620 7,420 7,510 150,700
2026/01/27 7,440 7,590 7,400 7,530 268,800
2026/01/26 7,500 7,740 7,430 7,440 547,200
2026/01/23 7,520 7,800 7,460 7,620 499,000
2026/01/22 7,490 7,710 7,360 7,490 433,500
2026/01/21 6,920 7,480 6,850 7,370 495,500
2026/01/20 7,130 7,160 6,790 6,820 211,300
2026/01/19 7,020 7,080 6,920 7,040 88,300
2026/01/16 6,820 7,140 6,820 7,090 234,300
2026/01/15 6,670 6,850 6,670 6,800 91,200
2026/01/14 6,650 6,770 6,620 6,730 103,500
2026/01/13 6,720 6,780 6,520 6,660 184,100
2026/01/09 6,520 6,560 6,380 6,430 96,100
2026/01/08 6,490 6,550 6,410 6,530 122,300
2026/01/07 6,430 6,700 6,400 6,570 126,400
2026/01/06 6,430 6,550 6,320 6,500 165,900
2026/01/05 6,430 6,500 6,350 6,390 146,200

このページの先頭へ