扶桑薬品工業(4538)の株価時系列情報
扶桑薬品工業(4538)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,211 | 2,217 | 2,197 | 2,210 | 8,900 |
| 2025/07/30 | 2,183 | 2,210 | 2,180 | 2,200 | 15,000 |
| 2025/07/29 | 2,183 | 2,200 | 2,173 | 2,190 | 17,300 |
| 2025/07/28 | 2,161 | 2,185 | 2,161 | 2,182 | 8,400 |
| 2025/07/25 | 2,180 | 2,180 | 2,151 | 2,170 | 19,800 |
| 2025/07/24 | 2,134 | 2,155 | 2,132 | 2,155 | 13,800 |
| 2025/07/23 | 2,119 | 2,142 | 2,119 | 2,136 | 24,500 |
| 2025/07/22 | 2,135 | 2,135 | 2,109 | 2,115 | 25,500 |
| 2025/07/18 | 2,140 | 2,140 | 2,121 | 2,135 | 14,400 |
| 2025/07/17 | 2,121 | 2,130 | 2,100 | 2,125 | 17,700 |
| 2025/07/16 | 2,130 | 2,134 | 2,115 | 2,124 | 6,400 |
| 2025/07/15 | 2,133 | 2,135 | 2,108 | 2,110 | 13,100 |
| 2025/07/14 | 2,095 | 2,118 | 2,095 | 2,114 | 13,000 |
| 2025/07/11 | 2,086 | 2,100 | 2,086 | 2,095 | 9,400 |
| 2025/07/10 | 2,089 | 2,094 | 2,079 | 2,079 | 16,600 |
| 2025/07/09 | 2,077 | 2,098 | 2,077 | 2,095 | 12,700 |
| 2025/07/08 | 2,097 | 2,097 | 2,070 | 2,073 | 21,900 |
| 2025/07/07 | 2,101 | 2,101 | 2,084 | 2,088 | 12,200 |
| 2025/07/04 | 2,096 | 2,107 | 2,094 | 2,096 | 7,600 |
| 2025/07/03 | 2,105 | 2,107 | 2,093 | 2,096 | 13,000 |
| 2025/07/02 | 2,119 | 2,121 | 2,105 | 2,105 | 8,400 |
| 2025/07/01 | 2,127 | 2,130 | 2,100 | 2,113 | 14,600 |
| 2025/06/30 | 2,128 | 2,142 | 2,120 | 2,120 | 9,700 |
| 2025/06/27 | 2,117 | 2,123 | 2,110 | 2,121 | 10,300 |
| 2025/06/26 | 2,085 | 2,118 | 2,085 | 2,116 | 13,800 |
| 2025/06/25 | 2,104 | 2,104 | 2,084 | 2,085 | 13,300 |
| 2025/06/24 | 2,111 | 2,112 | 2,083 | 2,092 | 8,000 |
| 2025/06/23 | 2,102 | 2,106 | 2,082 | 2,086 | 16,500 |
| 2025/06/20 | 2,128 | 2,142 | 2,102 | 2,102 | 54,300 |
| 2025/06/19 | 2,153 | 2,159 | 2,136 | 2,147 | 9,400 |
| 2025/06/18 | 2,135 | 2,142 | 2,125 | 2,136 | 6,400 |
| 2025/06/17 | 2,133 | 2,136 | 2,125 | 2,135 | 6,200 |
| 2025/06/16 | 2,131 | 2,136 | 2,126 | 2,135 | 4,300 |
| 2025/06/13 | 2,138 | 2,145 | 2,128 | 2,128 | 15,500 |
| 2025/06/12 | 2,138 | 2,156 | 2,138 | 2,141 | 7,100 |
| 2025/06/11 | 2,135 | 2,155 | 2,135 | 2,138 | 6,500 |
| 2025/06/10 | 2,148 | 2,152 | 2,136 | 2,136 | 7,600 |
| 2025/06/09 | 2,161 | 2,161 | 2,137 | 2,148 | 13,800 |
| 2025/06/06 | 2,140 | 2,162 | 2,140 | 2,159 | 10,600 |
| 2025/06/05 | 2,133 | 2,158 | 2,133 | 2,147 | 10,300 |
| 2025/06/04 | 2,161 | 2,166 | 2,139 | 2,139 | 14,900 |
| 2025/06/03 | 2,158 | 2,158 | 2,132 | 2,132 | 12,200 |
| 2025/06/02 | 2,148 | 2,170 | 2,144 | 2,158 | 30,700 |
| 2025/05/30 | 2,128 | 2,169 | 2,112 | 2,148 | 28,000 |
| 2025/05/29 | 2,165 | 2,172 | 2,120 | 2,129 | 57,400 |
| 2025/05/28 | 2,160 | 2,215 | 2,149 | 2,173 | 109,600 |
| 2025/05/27 | 2,260 | 2,275 | 2,250 | 2,274 | 5,200 |
| 2025/05/26 | 2,260 | 2,262 | 2,241 | 2,262 | 5,500 |
| 2025/05/23 | 2,235 | 2,255 | 2,225 | 2,235 | 5,700 |
| 2025/05/22 | 2,234 | 2,252 | 2,218 | 2,231 | 6,900 |
| 2025/05/21 | 2,250 | 2,261 | 2,238 | 2,248 | 7,300 |
| 2025/05/20 | 2,268 | 2,281 | 2,235 | 2,235 | 14,600 |
| 2025/05/19 | 2,221 | 2,281 | 2,221 | 2,269 | 12,100 |
| 2025/05/16 | 2,253 | 2,258 | 2,210 | 2,240 | 33,200 |
| 2025/05/15 | 2,251 | 2,281 | 2,251 | 2,256 | 9,100 |
| 2025/05/14 | 2,313 | 2,313 | 2,254 | 2,258 | 13,300 |
| 2025/05/13 | 2,360 | 2,360 | 2,311 | 2,313 | 9,600 |
| 2025/05/12 | 2,328 | 2,355 | 2,302 | 2,318 | 18,700 |
| 2025/05/09 | 2,424 | 2,472 | 2,242 | 2,302 | 94,300 |
| 2025/05/08 | 2,406 | 2,422 | 2,385 | 2,398 | 17,400 |
| 2025/05/07 | 2,370 | 2,405 | 2,342 | 2,389 | 13,300 |
| 2025/05/02 | 2,393 | 2,420 | 2,360 | 2,388 | 7,100 |
| 2025/05/01 | 2,380 | 2,396 | 2,355 | 2,375 | 7,600 |
| 2025/04/30 | 2,417 | 2,427 | 2,363 | 2,397 | 8,900 |
| 2025/04/28 | 2,343 | 2,417 | 2,343 | 2,417 | 14,600 |
| 2025/04/25 | 2,355 | 2,360 | 2,336 | 2,343 | 7,000 |
| 2025/04/24 | 2,354 | 2,354 | 2,324 | 2,331 | 6,700 |
| 2025/04/23 | 2,338 | 2,357 | 2,308 | 2,341 | 8,400 |
| 2025/04/22 | 2,306 | 2,347 | 2,305 | 2,305 | 5,600 |
| 2025/04/21 | 2,300 | 2,329 | 2,290 | 2,304 | 10,800 |
| 2025/04/18 | 2,255 | 2,330 | 2,255 | 2,314 | 6,000 |
| 2025/04/17 | 2,215 | 2,244 | 2,215 | 2,242 | 2,700 |
| 2025/04/16 | 2,228 | 2,239 | 2,215 | 2,215 | 10,200 |
| 2025/04/15 | 2,229 | 2,251 | 2,229 | 2,234 | 7,400 |
| 2025/04/14 | 2,235 | 2,250 | 2,203 | 2,234 | 8,600 |
| 2025/04/11 | 2,169 | 2,206 | 2,110 | 2,198 | 19,200 |
| 2025/04/10 | 2,251 | 2,251 | 2,198 | 2,219 | 15,600 |
| 2025/04/09 | 2,166 | 2,166 | 2,080 | 2,092 | 24,100 |
| 2025/04/08 | 2,135 | 2,204 | 2,132 | 2,178 | 22,100 |
| 2025/04/07 | 2,078 | 2,117 | 2,028 | 2,039 | 36,900 |
| 2025/04/04 | 2,326 | 2,326 | 2,215 | 2,250 | 41,100 |
| 2025/04/03 | 2,370 | 2,398 | 2,350 | 2,376 | 20,300 |
| 2025/04/02 | 2,477 | 2,477 | 2,423 | 2,428 | 12,700 |
| 2025/04/01 | 2,450 | 2,490 | 2,450 | 2,477 | 14,200 |
| 2025/03/31 | 2,463 | 2,492 | 2,431 | 2,442 | 23,900 |
| 2025/03/28 | 2,539 | 2,539 | 2,498 | 2,498 | 88,200 |
| 2025/03/27 | 2,583 | 2,593 | 2,554 | 2,577 | 171,200 |
| 2025/03/26 | 2,561 | 2,596 | 2,561 | 2,596 | 26,600 |
| 2025/03/25 | 2,577 | 2,586 | 2,546 | 2,558 | 28,600 |
| 2025/03/24 | 2,597 | 2,600 | 2,563 | 2,563 | 40,700 |
| 2025/03/21 | 2,576 | 2,597 | 2,565 | 2,597 | 22,200 |
| 2025/03/19 | 2,558 | 2,590 | 2,541 | 2,584 | 16,800 |
| 2025/03/18 | 2,555 | 2,569 | 2,541 | 2,558 | 15,100 |
| 2025/03/17 | 2,570 | 2,579 | 2,545 | 2,547 | 36,800 |
| 2025/03/14 | 2,526 | 2,554 | 2,518 | 2,541 | 29,700 |
| 2025/03/13 | 2,546 | 2,546 | 2,527 | 2,533 | 30,800 |
| 2025/03/12 | 2,520 | 2,557 | 2,503 | 2,546 | 39,000 |
| 2025/03/11 | 2,519 | 2,528 | 2,480 | 2,504 | 57,200 |
| 2025/03/10 | 2,613 | 2,641 | 2,549 | 2,549 | 51,300 |
| 2025/03/07 | 2,533 | 2,599 | 2,514 | 2,563 | 24,600 |
| 2025/03/06 | 2,547 | 2,558 | 2,519 | 2,534 | 17,600 |
| 2025/03/05 | 2,477 | 2,529 | 2,477 | 2,521 | 35,000 |
| 2025/03/04 | 2,456 | 2,485 | 2,433 | 2,472 | 30,800 |
| 2025/03/03 | 2,446 | 2,456 | 2,425 | 2,456 | 27,300 |
| 2025/02/28 | 2,416 | 2,435 | 2,408 | 2,408 | 46,300 |
| 2025/02/27 | 2,419 | 2,431 | 2,405 | 2,422 | 87,300 |
| 2025/02/26 | 2,461 | 2,467 | 2,419 | 2,431 | 38,900 |
| 2025/02/25 | 2,413 | 2,471 | 2,408 | 2,468 | 62,900 |
| 2025/02/21 | 2,423 | 2,450 | 2,407 | 2,410 | 43,400 |
| 2025/02/20 | 2,448 | 2,457 | 2,405 | 2,425 | 35,900 |
| 2025/02/19 | 2,464 | 2,472 | 2,450 | 2,466 | 9,100 |
| 2025/02/18 | 2,462 | 2,475 | 2,440 | 2,457 | 24,600 |
| 2025/02/17 | 2,459 | 2,477 | 2,459 | 2,473 | 21,000 |
| 2025/02/14 | 2,498 | 2,498 | 2,452 | 2,452 | 15,700 |
| 2025/02/13 | 2,485 | 2,500 | 2,465 | 2,487 | 22,900 |
| 2025/02/12 | 2,449 | 2,491 | 2,441 | 2,471 | 24,000 |
| 2025/02/10 | 2,512 | 2,592 | 2,430 | 2,435 | 145,500 |
| 2025/02/07 | 2,459 | 2,498 | 2,459 | 2,498 | 13,600 |
| 2025/02/06 | 2,453 | 2,482 | 2,446 | 2,465 | 19,100 |
| 2025/02/05 | 2,449 | 2,459 | 2,423 | 2,441 | 13,800 |
| 2025/02/04 | 2,417 | 2,420 | 2,395 | 2,399 | 23,100 |
| 2025/02/03 | 2,429 | 2,429 | 2,388 | 2,400 | 17,900 |
| 2025/01/31 | 2,488 | 2,488 | 2,431 | 2,435 | 3,800 |
| 2025/01/30 | 2,463 | 2,486 | 2,446 | 2,479 | 12,900 |
| 2025/01/29 | 2,461 | 2,494 | 2,461 | 2,470 | 14,200 |
| 2025/01/28 | 2,437 | 2,475 | 2,437 | 2,463 | 5,900 |
| 2025/01/27 | 2,433 | 2,475 | 2,400 | 2,452 | 15,000 |
| 2025/01/24 | 2,380 | 2,419 | 2,380 | 2,419 | 18,100 |
| 2025/01/23 | 2,433 | 2,433 | 2,361 | 2,367 | 35,300 |
| 2025/01/22 | 2,446 | 2,450 | 2,425 | 2,429 | 7,900 |
| 2025/01/21 | 2,481 | 2,481 | 2,434 | 2,446 | 12,100 |
| 2025/01/20 | 2,449 | 2,471 | 2,442 | 2,465 | 13,500 |
| 2025/01/17 | 2,465 | 2,480 | 2,437 | 2,446 | 10,300 |
| 2025/01/16 | 2,494 | 2,518 | 2,451 | 2,452 | 11,300 |
| 2025/01/15 | 2,438 | 2,493 | 2,438 | 2,490 | 14,400 |
| 2025/01/14 | 2,432 | 2,449 | 2,418 | 2,438 | 14,900 |
| 2025/01/10 | 2,469 | 2,469 | 2,431 | 2,440 | 9,500 |
| 2025/01/09 | 2,460 | 2,474 | 2,442 | 2,459 | 19,200 |
| 2025/01/08 | 2,510 | 2,510 | 2,451 | 2,456 | 28,900 |
| 2025/01/07 | 2,566 | 2,587 | 2,513 | 2,520 | 20,800 |
| 2025/01/06 | 2,592 | 2,592 | 2,534 | 2,537 | 17,900 |
| 2024/12/30 | 2,533 | 2,550 | 2,493 | 2,542 | 11,400 |
| 2024/12/27 | 2,538 | 2,558 | 2,500 | 2,528 | 22,400 |
| 2024/12/26 | 2,502 | 2,535 | 2,501 | 2,535 | 18,600 |
| 2024/12/25 | 2,525 | 2,535 | 2,440 | 2,509 | 20,600 |
| 2024/12/24 | 2,559 | 2,570 | 2,521 | 2,534 | 5,900 |
| 2024/12/23 | 2,571 | 2,581 | 2,541 | 2,541 | 5,500 |
| 2024/12/20 | 2,616 | 2,621 | 2,567 | 2,567 | 26,000 |
| 2024/12/19 | 2,553 | 2,612 | 2,553 | 2,590 | 9,000 |
| 2024/12/18 | 2,562 | 2,613 | 2,562 | 2,576 | 11,300 |
| 2024/12/17 | 2,615 | 2,620 | 2,556 | 2,570 | 14,500 |
| 2024/12/16 | 2,560 | 2,615 | 2,540 | 2,607 | 25,600 |
| 2024/12/13 | 2,478 | 2,537 | 2,478 | 2,529 | 17,000 |
| 2024/12/12 | 2,507 | 2,522 | 2,500 | 2,516 | 11,700 |
| 2024/12/11 | 2,500 | 2,500 | 2,462 | 2,489 | 17,000 |
| 2024/12/10 | 2,528 | 2,528 | 2,481 | 2,482 | 8,900 |
| 2024/12/09 | 2,498 | 2,525 | 2,491 | 2,501 | 10,000 |
| 2024/12/06 | 2,549 | 2,549 | 2,486 | 2,490 | 14,900 |
| 2024/12/05 | 2,555 | 2,555 | 2,525 | 2,544 | 10,600 |
| 2024/12/04 | 2,576 | 2,583 | 2,532 | 2,555 | 20,300 |
| 2024/12/03 | 2,588 | 2,622 | 2,588 | 2,588 | 10,200 |
| 2024/12/02 | 2,598 | 2,609 | 2,571 | 2,595 | 11,000 |
| 2024/11/29 | 2,635 | 2,639 | 2,597 | 2,600 | 8,300 |
| 2024/11/28 | 2,594 | 2,634 | 2,594 | 2,634 | 7,600 |
| 2024/11/27 | 2,635 | 2,645 | 2,593 | 2,596 | 10,400 |
| 2024/11/26 | 2,611 | 2,644 | 2,602 | 2,616 | 7,900 |
| 2024/11/25 | 2,644 | 2,673 | 2,620 | 2,620 | 11,500 |
| 2024/11/22 | 2,595 | 2,662 | 2,595 | 2,660 | 12,000 |
| 2024/11/21 | 2,613 | 2,637 | 2,601 | 2,607 | 8,000 |
| 2024/11/20 | 2,685 | 2,688 | 2,613 | 2,613 | 12,200 |
| 2024/11/19 | 2,658 | 2,700 | 2,658 | 2,698 | 12,000 |
| 2024/11/18 | 2,624 | 2,658 | 2,611 | 2,658 | 14,400 |
| 2024/11/15 | 2,650 | 2,666 | 2,602 | 2,651 | 22,600 |
| 2024/11/14 | 2,672 | 2,709 | 2,633 | 2,633 | 17,300 |
| 2024/11/13 | 2,623 | 2,677 | 2,590 | 2,662 | 26,500 |
| 2024/11/12 | 2,700 | 2,735 | 2,630 | 2,631 | 51,800 |
| 2024/11/11 | 2,719 | 2,858 | 2,610 | 2,652 | 234,100 |
| 2024/11/08 | 2,711 | 2,719 | 2,667 | 2,715 | 18,800 |
| 2024/11/07 | 2,645 | 2,739 | 2,630 | 2,720 | 31,200 |
| 2024/11/06 | 2,650 | 2,689 | 2,609 | 2,630 | 28,800 |
| 2024/11/05 | 2,797 | 2,806 | 2,627 | 2,699 | 150,400 |
| 2024/11/01 | 2,547 | 2,565 | 2,536 | 2,551 | 9,100 |
| 2024/10/31 | 2,500 | 2,557 | 2,490 | 2,548 | 30,900 |
| 2024/10/30 | 2,473 | 2,490 | 2,458 | 2,490 | 83,600 |
| 2024/10/29 | 2,415 | 2,456 | 2,399 | 2,454 | 14,900 |
| 2024/10/28 | 2,366 | 2,415 | 2,366 | 2,415 | 13,500 |
| 2024/10/25 | 2,385 | 2,385 | 2,336 | 2,349 | 9,700 |
| 2024/10/24 | 2,352 | 2,391 | 2,352 | 2,360 | 12,400 |
| 2024/10/23 | 2,402 | 2,410 | 2,361 | 2,361 | 9,700 |
| 2024/10/22 | 2,443 | 2,448 | 2,385 | 2,385 | 18,300 |
| 2024/10/21 | 2,430 | 2,470 | 2,413 | 2,441 | 20,800 |
| 2024/10/18 | 2,386 | 2,430 | 2,386 | 2,423 | 15,500 |
| 2024/10/17 | 2,361 | 2,389 | 2,361 | 2,372 | 10,600 |
| 2024/10/16 | 2,352 | 2,384 | 2,326 | 2,356 | 13,300 |
| 2024/10/15 | 2,357 | 2,370 | 2,334 | 2,361 | 7,900 |
| 2024/10/11 | 2,335 | 2,365 | 2,312 | 2,333 | 15,900 |
| 2024/10/10 | 2,333 | 2,335 | 2,302 | 2,335 | 4,500 |
| 2024/10/09 | 2,334 | 2,334 | 2,305 | 2,333 | 7,700 |
| 2024/10/08 | 2,331 | 2,334 | 2,308 | 2,325 | 5,700 |
| 2024/10/07 | 2,342 | 2,342 | 2,316 | 2,333 | 9,200 |