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
2024/04/16 2,239 2,242 2,202 2,206 11,300
2024/04/15 2,223 2,239 2,222 2,239 5,500
2024/04/12 2,248 2,248 2,218 2,238 13,000
2024/04/11 2,197 2,246 2,197 2,246 11,200
2024/04/10 2,194 2,229 2,188 2,214 6,200
2024/04/09 2,177 2,217 2,177 2,201 8,100
2024/04/08 2,178 2,197 2,153 2,186 9,400
2024/04/05 2,148 2,177 2,140 2,175 7,900
2024/04/04 2,163 2,168 2,146 2,164 11,100
2024/04/03 2,126 2,169 2,126 2,162 14,900
2024/04/02 2,152 2,158 2,126 2,142 23,100
2024/04/01 2,201 2,201 2,164 2,164 12,300
2024/03/29 2,198 2,220 2,195 2,201 11,500
2024/03/28 2,324 2,324 2,181 2,182 42,600
2024/03/27 2,350 2,363 2,338 2,358 124,300
2024/03/26 2,309 2,344 2,309 2,344 16,900
2024/03/25 2,320 2,345 2,314 2,319 18,200
2024/03/22 2,332 2,342 2,317 2,325 13,300
2024/03/21 2,350 2,350 2,326 2,332 17,700
2024/03/19 2,317 2,334 2,303 2,327 28,800
2024/03/18 2,329 2,346 2,313 2,320 22,200
2024/03/15 2,315 2,339 2,302 2,320 39,800
2024/03/14 2,280 2,315 2,265 2,315 17,000
2024/03/13 2,285 2,298 2,260 2,289 16,900
2024/03/12 2,254 2,281 2,241 2,281 11,200
2024/03/11 2,300 2,300 2,242 2,270 22,700
2024/03/08 2,273 2,318 2,273 2,318 23,700
2024/03/07 2,300 2,320 2,290 2,298 22,500
2024/03/06 2,241 2,299 2,233 2,299 51,900
2024/03/05 2,223 2,253 2,223 2,242 10,200
2024/03/04 2,245 2,249 2,221 2,239 14,700
2024/03/01 2,245 2,250 2,216 2,250 27,800
2024/02/29 2,262 2,285 2,243 2,264 25,200
2024/02/28 2,284 2,309 2,255 2,261 24,800
2024/02/27 2,255 2,290 2,255 2,276 20,900
2024/02/26 2,214 2,257 2,214 2,255 23,600
2024/02/22 2,210 2,222 2,198 2,214 11,300
2024/02/21 2,186 2,214 2,182 2,210 11,500
2024/02/20 2,212 2,229 2,199 2,206 19,500
2024/02/19 2,173 2,214 2,173 2,212 16,700
2024/02/16 2,145 2,173 2,136 2,164 17,100
2024/02/15 2,127 2,147 2,116 2,145 16,100
2024/02/14 2,166 2,172 2,116 2,136 25,800
2024/02/13 2,193 2,256 2,066 2,155 117,500
2024/02/09 2,194 2,208 2,184 2,192 12,400
2024/02/08 2,216 2,216 2,173 2,201 17,700
2024/02/07 2,189 2,227 2,189 2,212 45,000
2024/02/06 2,175 2,206 2,159 2,186 39,000
2024/02/05 2,180 2,183 2,156 2,179 35,100
2024/02/02 2,197 2,197 2,175 2,180 23,800
2024/02/01 2,190 2,211 2,187 2,197 15,900
2024/01/31 2,194 2,209 2,176 2,209 14,700
2024/01/30 2,221 2,233 2,186 2,190 26,700
2024/01/29 2,232 2,255 2,223 2,233 17,400
2024/01/26 2,210 2,230 2,198 2,222 24,800
2024/01/25 2,188 2,216 2,188 2,214 19,700
2024/01/24 2,203 2,229 2,187 2,201 29,000
2024/01/23 2,219 2,222 2,188 2,212 35,500
2024/01/22 2,235 2,260 2,212 2,224 36,900
2024/01/19 2,257 2,269 2,215 2,232 46,500
2024/01/18 2,218 2,252 2,209 2,243 48,600
2024/01/17 2,144 2,268 2,144 2,211 122,700
2024/01/16 2,120 2,170 2,080 2,153 149,400
2024/01/15 1,970 2,130 1,967 2,124 326,800
2024/01/12 1,997 1,997 1,960 1,970 39,800
2024/01/11 1,986 1,997 1,978 1,996 43,200
2024/01/10 1,956 1,995 1,955 1,975 41,200
2024/01/09 1,925 1,956 1,925 1,953 40,500
2024/01/05 1,903 1,921 1,903 1,920 27,400
2024/01/04 1,898 1,909 1,888 1,909 23,100
2023/12/29 1,891 1,895 1,884 1,891 14,700
2023/12/28 1,874 1,890 1,870 1,890 22,000
2023/12/27 1,855 1,867 1,855 1,867 31,300
2023/12/26 1,851 1,860 1,851 1,855 15,500
2023/12/25 1,869 1,872 1,848 1,855 21,800
2023/12/22 1,853 1,866 1,853 1,863 19,500
2023/12/21 1,860 1,863 1,851 1,852 20,000
2023/12/20 1,870 1,876 1,863 1,864 33,300
2023/12/19 1,872 1,875 1,867 1,873 32,800
2023/12/18 1,854 1,873 1,841 1,870 39,300
2023/12/15 1,865 1,865 1,847 1,864 29,300
2023/12/14 1,880 1,880 1,857 1,862 28,300
2023/12/13 1,872 1,880 1,862 1,873 17,800
2023/12/12 1,881 1,886 1,865 1,872 26,800
2023/12/11 1,886 1,887 1,876 1,885 18,400
2023/12/08 1,893 1,895 1,872 1,884 45,700
2023/12/07 1,905 1,905 1,895 1,895 14,600
2023/12/06 1,905 1,910 1,899 1,908 28,500
2023/12/05 1,908 1,914 1,895 1,895 22,800
2023/12/04 1,909 1,913 1,900 1,909 22,000
2023/12/01 1,909 1,921 1,908 1,912 30,600
2023/11/30 1,902 1,910 1,891 1,907 27,100
2023/11/29 1,912 1,914 1,903 1,903 14,900
2023/11/28 1,906 1,914 1,902 1,914 26,900
2023/11/27 1,909 1,913 1,902 1,906 18,700
2023/11/24 1,899 1,906 1,895 1,906 26,400
2023/11/22 1,890 1,903 1,890 1,892 12,800
2023/11/21 1,886 1,897 1,885 1,890 18,400
2023/11/20 1,901 1,909 1,892 1,893 28,300
2023/11/17 1,885 1,908 1,881 1,905 23,900
2023/11/16 1,900 1,901 1,885 1,886 26,800
2023/11/15 1,895 1,902 1,892 1,896 24,200
2023/11/14 1,904 1,904 1,891 1,891 21,900
2023/11/13 1,897 1,916 1,889 1,904 25,100
2023/11/10 1,907 1,912 1,894 1,899 36,900
2023/11/09 1,909 1,924 1,903 1,918 23,000
2023/11/08 1,933 1,933 1,891 1,909 26,200
2023/11/07 1,922 1,939 1,916 1,918 16,500
2023/11/06 1,956 1,956 1,928 1,929 26,200
2023/11/02 1,940 1,942 1,921 1,942 22,900
2023/11/01 1,955 1,960 1,934 1,937 35,100
2023/10/31 1,920 1,946 1,912 1,946 20,800
2023/10/30 1,953 1,953 1,919 1,922 65,800
2023/10/27 1,950 1,958 1,944 1,953 21,200
2023/10/26 1,940 1,956 1,940 1,940 19,900
2023/10/25 1,949 1,950 1,934 1,935 20,100
2023/10/24 1,937 1,939 1,895 1,937 47,000
2023/10/23 1,933 1,943 1,918 1,918 31,200
2023/10/20 1,939 1,947 1,930 1,930 21,700
2023/10/19 1,944 1,955 1,936 1,939 23,200
2023/10/18 1,952 1,956 1,940 1,948 17,500
2023/10/17 1,953 1,963 1,946 1,952 21,700
2023/10/16 1,937 1,948 1,919 1,924 24,700
2023/10/13 1,960 1,960 1,929 1,937 21,800
2023/10/12 1,970 1,970 1,952 1,960 15,600
2023/10/11 1,970 1,970 1,954 1,968 17,000
2023/10/10 1,956 1,974 1,952 1,970 32,800
2023/10/06 1,924 1,963 1,924 1,952 29,100
2023/10/05 1,912 1,939 1,912 1,924 38,400
2023/10/04 1,922 1,937 1,906 1,912 67,500
2023/10/03 1,954 1,954 1,922 1,931 66,700
2023/10/02 1,972 1,981 1,954 1,960 46,700
2023/09/29 1,999 1,999 1,961 1,971 76,800
2023/09/28 1,998 2,005 1,989 1,995 43,300
2023/09/27 2,003 2,028 1,998 2,026 53,500
2023/09/26 2,020 2,020 2,006 2,009 78,600
2023/09/25 2,025 2,026 2,015 2,021 41,200
2023/09/22 2,013 2,025 2,005 2,020 64,000
2023/09/21 2,031 2,033 2,012 2,027 113,800
2023/09/20 2,061 2,068 2,031 2,035 394,500
2023/09/19 2,039 2,045 2,030 2,041 114,500
2023/09/15 2,033 2,057 2,033 2,039 67,900
2023/09/14 2,052 2,069 2,031 2,036 74,700
2023/09/13 2,016 2,062 2,007 2,048 208,100
2023/09/12 2,182 2,202 2,177 2,202 9,700
2023/09/11 2,146 2,200 2,131 2,179 10,400
2023/09/08 2,154 2,193 2,123 2,123 16,100
2023/09/07 2,182 2,218 2,162 2,163 17,600
2023/09/06 2,214 2,219 2,165 2,210 31,800
2023/09/05 2,108 2,114 2,093 2,114 6,000
2023/09/04 2,079 2,108 2,073 2,108 7,800
2023/09/01 2,078 2,078 2,059 2,068 6,500
2023/08/31 2,074 2,084 2,072 2,078 5,300
2023/08/30 2,089 2,096 2,084 2,084 7,900
2023/08/29 2,075 2,097 2,075 2,097 3,700
2023/08/28 2,098 2,103 2,080 2,103 5,600
2023/08/25 2,105 2,105 2,089 2,095 4,300
2023/08/24 2,071 2,112 2,062 2,105 15,600
2023/08/23 2,027 2,070 2,027 2,067 4,500
2023/08/22 2,044 2,052 2,034 2,039 6,200
2023/08/21 2,012 2,036 2,012 2,028 7,600
2023/08/18 2,011 2,018 2,000 2,018 7,800
2023/08/17 2,037 2,037 2,007 2,008 6,400
2023/08/16 2,020 2,056 2,020 2,037 4,300
2023/08/15 2,016 2,060 2,015 2,036 5,000
2023/08/14 2,053 2,058 2,004 2,020 6,200
2023/08/10 2,042 2,054 2,018 2,054 4,800
2023/08/09 2,034 2,054 2,030 2,041 9,700
2023/08/08 2,046 2,065 2,046 2,057 3,300
2023/08/07 2,030 2,050 2,012 2,050 6,000
2023/08/04 2,013 2,034 2,012 2,018 3,500
2023/08/03 2,041 2,050 2,003 2,013 9,000
2023/08/02 2,070 2,074 2,050 2,056 5,300
2023/08/01 2,062 2,074 2,052 2,070 7,500
2023/07/31 2,073 2,077 2,053 2,062 12,100
2023/07/28 2,067 2,067 2,023 2,023 16,100
2023/07/27 2,058 2,072 2,056 2,056 5,700
2023/07/26 2,050 2,092 2,050 2,061 15,100
2023/07/25 2,065 2,069 2,050 2,050 4,700
2023/07/24 2,045 2,062 2,042 2,054 7,600
2023/07/21 2,022 2,048 2,022 2,042 4,600
2023/07/20 2,053 2,053 2,009 2,022 22,400
2023/07/19 2,016 2,048 2,016 2,048 17,900
2023/07/18 1,997 2,021 1,997 2,004 7,700
2023/07/14 1,993 2,010 1,987 1,991 6,900
2023/07/13 2,010 2,010 1,987 1,992 7,200
2023/07/12 2,008 2,008 1,985 1,991 9,600
2023/07/11 2,006 2,010 1,983 1,983 10,600
2023/07/10 1,988 2,010 1,977 1,977 11,300
2023/07/07 2,013 2,013 1,988 1,988 6,500
2023/07/06 1,996 2,011 1,992 2,011 4,700
2023/07/05 1,981 2,007 1,981 2,000 6,200
2023/07/04 2,019 2,019 1,991 2,006 9,300
2023/07/03 2,006 2,023 2,003 2,009 3,900
2023/06/30 1,994 2,006 1,984 2,006 9,100
2023/06/29 2,014 2,015 1,993 2,005 4,300
2023/06/28 2,007 2,018 1,997 2,016 5,600
2023/06/27 2,000 2,000 1,974 1,987 7,300
2023/06/26 1,990 2,003 1,980 1,995 6,900
2023/06/23 1,995 2,010 1,981 1,990 6,000

このページの先頭へ