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
2026/02/03 2,294 2,315 2,290 2,301 23,200
2026/02/02 2,286 2,314 2,280 2,282 19,500
2026/01/30 2,272 2,286 2,260 2,272 18,200
2026/01/29 2,262 2,267 2,233 2,256 24,300
2026/01/28 2,296 2,296 2,260 2,262 23,200
2026/01/27 2,305 2,313 2,278 2,313 23,600
2026/01/26 2,355 2,355 2,305 2,310 29,400
2026/01/23 2,348 2,374 2,348 2,356 11,100
2026/01/22 2,342 2,371 2,342 2,352 13,800
2026/01/21 2,347 2,347 2,325 2,343 14,700
2026/01/20 2,382 2,382 2,343 2,346 22,600
2026/01/19 2,400 2,408 2,380 2,395 14,300
2026/01/16 2,397 2,398 2,379 2,397 8,700
2026/01/15 2,385 2,400 2,375 2,397 12,900
2026/01/14 2,365 2,396 2,365 2,385 16,900
2026/01/13 2,380 2,380 2,341 2,365 29,800
2026/01/09 2,369 2,400 2,365 2,369 16,000
2026/01/08 2,363 2,398 2,363 2,369 20,400
2026/01/07 2,350 2,384 2,340 2,358 18,300
2026/01/06 2,315 2,355 2,308 2,351 18,000
2026/01/05 2,327 2,339 2,305 2,309 17,600
2025/12/30 2,322 2,328 2,315 2,315 8,700
2025/12/29 2,330 2,344 2,320 2,322 15,100
2025/12/26 2,332 2,339 2,321 2,334 12,700
2025/12/25 2,370 2,370 2,329 2,335 18,900
2025/12/24 2,345 2,357 2,335 2,357 20,700
2025/12/23 2,302 2,376 2,302 2,345 41,900
2025/12/22 2,306 2,306 2,275 2,297 30,500
2025/12/19 2,279 2,297 2,270 2,297 26,600
2025/12/18 2,251 2,278 2,251 2,276 21,600
2025/12/17 2,258 2,258 2,241 2,248 5,100
2025/12/16 2,249 2,257 2,240 2,253 16,800
2025/12/15 2,238 2,260 2,236 2,242 16,800
2025/12/12 2,225 2,234 2,218 2,233 28,300
2025/12/11 2,218 2,219 2,201 2,202 15,400
2025/12/10 2,200 2,214 2,191 2,212 31,600
2025/12/09 2,181 2,190 2,175 2,186 20,800
2025/12/08 2,153 2,164 2,150 2,163 11,100
2025/12/05 2,161 2,161 2,142 2,142 14,800
2025/12/04 2,151 2,167 2,151 2,162 13,800
2025/12/03 2,162 2,170 2,151 2,151 12,100
2025/12/02 2,193 2,193 2,170 2,170 12,800
2025/12/01 2,222 2,222 2,181 2,181 17,200
2025/11/28 2,196 2,222 2,196 2,222 17,200
2025/11/27 2,220 2,225 2,203 2,203 13,100
2025/11/26 2,202 2,220 2,195 2,220 17,800
2025/11/25 2,200 2,213 2,195 2,202 16,800
2025/11/21 2,171 2,195 2,171 2,193 14,600
2025/11/20 2,153 2,181 2,153 2,172 13,700
2025/11/19 2,154 2,171 2,148 2,150 17,800
2025/11/18 2,170 2,174 2,151 2,154 12,700
2025/11/17 2,188 2,200 2,157 2,169 13,800
2025/11/14 2,174 2,198 2,170 2,184 23,900
2025/11/13 2,163 2,178 2,160 2,169 11,100
2025/11/12 2,144 2,172 2,125 2,172 19,400
2025/11/11 2,130 2,142 2,115 2,124 16,900
2025/11/10 2,120 2,197 2,120 2,146 39,500
2025/11/07 2,121 2,127 2,111 2,122 14,100
2025/11/06 2,122 2,138 2,120 2,121 13,300
2025/11/05 2,130 2,133 2,108 2,125 25,300
2025/11/04 2,119 2,139 2,117 2,124 9,400
2025/10/31 2,130 2,130 2,109 2,118 19,300
2025/10/30 2,115 2,134 2,115 2,115 15,800
2025/10/29 2,148 2,155 2,110 2,114 40,900
2025/10/28 2,193 2,193 2,149 2,149 20,000
2025/10/27 2,193 2,200 2,180 2,200 18,900
2025/10/24 2,182 2,192 2,173 2,184 12,500
2025/10/23 2,190 2,225 2,182 2,182 29,000
2025/10/22 2,155 2,215 2,155 2,215 29,600
2025/10/21 2,180 2,180 2,160 2,162 11,900
2025/10/20 2,180 2,180 2,167 2,170 13,100
2025/10/17 2,170 2,173 2,156 2,163 14,400
2025/10/16 2,150 2,165 2,150 2,163 8,300
2025/10/15 2,120 2,164 2,120 2,163 15,300
2025/10/14 2,135 2,142 2,113 2,119 30,100
2025/10/10 2,159 2,159 2,138 2,138 20,700
2025/10/09 2,168 2,182 2,168 2,174 16,100
2025/10/08 2,182 2,197 2,170 2,170 21,100
2025/10/07 2,154 2,177 2,154 2,170 20,400
2025/10/06 2,140 2,154 2,133 2,154 24,600
2025/10/03 2,107 2,134 2,107 2,130 14,100
2025/10/02 2,099 2,113 2,093 2,108 15,200
2025/10/01 2,138 2,138 2,097 2,097 41,300
2025/09/30 2,161 2,161 2,125 2,138 50,200
2025/09/29 2,169 2,186 2,156 2,161 47,500
2025/09/26 2,179 2,194 2,179 2,192 38,400
2025/09/25 2,189 2,190 2,174 2,190 34,100
2025/09/24 2,167 2,188 2,163 2,180 27,200
2025/09/22 2,175 2,183 2,156 2,163 32,600
2025/09/19 2,185 2,206 2,151 2,151 333,500
2025/09/18 2,152 2,155 2,141 2,155 25,300
2025/09/17 2,168 2,168 2,150 2,151 29,800
2025/09/16 2,183 2,186 2,168 2,168 38,900
2025/09/12 2,203 2,203 2,181 2,182 25,100
2025/09/11 2,208 2,208 2,178 2,191 23,700
2025/09/10 2,211 2,211 2,201 2,203 11,000
2025/09/09 2,215 2,247 2,207 2,211 24,600
2025/09/08 2,214 2,215 2,205 2,207 8,700
2025/09/05 2,191 2,205 2,190 2,198 14,600
2025/09/04 2,200 2,215 2,195 2,203 11,700
2025/09/03 2,198 2,201 2,182 2,198 18,900
2025/09/02 2,183 2,193 2,174 2,180 20,300
2025/09/01 2,163 2,194 2,163 2,170 15,200
2025/08/29 2,161 2,179 2,156 2,156 23,000
2025/08/28 2,184 2,184 2,160 2,162 14,500
2025/08/27 2,182 2,182 2,158 2,169 25,000
2025/08/26 2,219 2,225 2,179 2,179 31,900
2025/08/25 2,212 2,229 2,205 2,219 21,100
2025/08/22 2,201 2,210 2,186 2,203 12,100
2025/08/21 2,209 2,212 2,200 2,200 8,800
2025/08/20 2,204 2,210 2,187 2,201 14,500
2025/08/19 2,197 2,208 2,194 2,206 14,300
2025/08/18 2,181 2,206 2,181 2,181 12,800
2025/08/15 2,185 2,192 2,167 2,176 18,900
2025/08/14 2,203 2,203 2,181 2,184 13,000
2025/08/13 2,202 2,209 2,188 2,199 19,500
2025/08/12 2,176 2,212 2,163 2,182 66,400
2025/08/08 2,284 2,335 2,226 2,276 54,100
2025/08/07 2,264 2,286 2,253 2,268 15,400
2025/08/06 2,248 2,262 2,240 2,257 9,800
2025/08/05 2,222 2,244 2,217 2,236 16,600
2025/08/04 2,200 2,217 2,190 2,217 9,900
2025/08/01 2,210 2,224 2,208 2,224 11,700
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

このページの先頭へ