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
2018/12/28 2,587 2,596 2,558 2,582 6,400
2018/12/27 2,509 2,553 2,433 2,553 7,400
2018/12/26 2,293 2,411 2,279 2,411 10,200
2018/12/25 2,400 2,400 2,213 2,243 17,100
2018/12/21 2,510 2,525 2,350 2,455 25,300
2018/12/20 2,685 2,702 2,543 2,552 31,100
2018/12/19 2,651 2,690 2,630 2,690 7,500
2018/12/18 2,667 2,677 2,633 2,653 12,700
2018/12/17 2,733 2,733 2,657 2,669 15,900
2018/12/14 2,665 2,673 2,650 2,668 25,000
2018/12/13 2,670 2,688 2,660 2,664 14,300
2018/12/12 2,695 2,709 2,663 2,665 12,200
2018/12/11 2,700 2,700 2,645 2,645 10,000
2018/12/10 2,740 2,740 2,678 2,680 6,900
2018/12/07 2,742 2,750 2,681 2,741 11,000
2018/12/06 2,816 2,816 2,720 2,738 9,300
2018/12/05 2,773 2,847 2,770 2,846 15,000
2018/12/04 2,883 2,883 2,779 2,779 5,900
2018/12/03 2,840 2,874 2,827 2,874 7,600
2018/11/30 2,802 2,865 2,802 2,842 5,500
2018/11/29 2,800 2,822 2,786 2,811 4,900
2018/11/28 2,780 2,782 2,751 2,781 3,400
2018/11/27 2,824 2,824 2,758 2,776 7,800
2018/11/26 2,778 2,786 2,731 2,774 4,700
2018/11/22 2,798 2,828 2,742 2,782 5,100
2018/11/21 2,848 2,850 2,775 2,775 7,900
2018/11/20 2,885 2,898 2,869 2,887 6,900
2018/11/19 2,872 2,923 2,854 2,923 7,000
2018/11/16 2,828 2,880 2,828 2,877 3,600
2018/11/15 2,811 2,857 2,811 2,828 3,900
2018/11/14 2,868 2,877 2,820 2,820 4,500
2018/11/13 2,780 2,884 2,780 2,868 12,000
2018/11/12 2,863 2,913 2,768 2,768 9,300
2018/11/09 2,850 2,910 2,850 2,864 11,700
2018/11/08 2,747 2,850 2,688 2,850 15,400
2018/11/07 2,760 2,768 2,704 2,762 16,300
2018/11/06 2,693 2,714 2,690 2,696 4,600
2018/11/05 2,712 2,712 2,663 2,675 5,400
2018/11/02 2,644 2,677 2,644 2,669 11,200
2018/11/01 2,693 2,693 2,639 2,648 8,300
2018/10/31 2,653 2,693 2,652 2,693 6,100
2018/10/30 2,646 2,692 2,643 2,643 14,200
2018/10/29 2,733 2,733 2,650 2,650 7,100
2018/10/26 2,660 2,676 2,633 2,633 8,700
2018/10/25 2,700 2,700 2,633 2,633 8,900
2018/10/24 2,719 2,725 2,690 2,723 7,800
2018/10/23 2,763 2,776 2,705 2,705 9,500
2018/10/22 2,772 2,776 2,734 2,767 5,700
2018/10/19 2,755 2,807 2,749 2,773 8,700
2018/10/18 2,731 2,775 2,731 2,772 6,200
2018/10/17 2,751 2,794 2,734 2,754 8,300
2018/10/16 2,701 2,730 2,700 2,707 6,200
2018/10/15 2,762 2,762 2,704 2,704 9,900
2018/10/12 2,753 2,801 2,721 2,741 9,400
2018/10/11 2,766 2,772 2,750 2,753 9,500
2018/10/10 2,869 2,913 2,816 2,816 5,100
2018/10/09 2,938 2,938 2,865 2,869 5,600
2018/10/05 2,919 2,936 2,892 2,936 4,500
2018/10/04 2,900 2,933 2,868 2,922 7,800
2018/10/03 2,888 2,932 2,888 2,906 3,900
2018/10/02 2,912 2,932 2,881 2,919 7,000
2018/10/01 2,940 2,940 2,834 2,879 3,700
2018/09/28 2,988 2,989 2,925 2,953 6,000
2018/09/27 2,984 2,995 2,963 2,985 6,500
2018/09/26 2,959 3,015 2,959 3,015 7,800
2018/09/25 2,982 3,000 2,917 3,000 17,700
2018/09/21 2,936 2,983 2,884 2,884 16,800
2018/09/20 2,935 2,948 2,901 2,948 10,300
2018/09/19 2,910 2,922 2,876 2,922 11,300
2018/09/18 2,864 2,907 2,856 2,907 5,900
2018/09/14 2,858 2,883 2,851 2,875 11,500
2018/09/13 2,890 2,919 2,874 2,888 4,600
2018/09/12 2,814 2,891 2,797 2,890 9,200
2018/09/11 2,801 2,828 2,795 2,814 5,700
2018/09/10 2,750 2,828 2,749 2,790 8,600
2018/09/07 2,720 2,756 2,720 2,746 3,900
2018/09/06 2,750 2,750 2,723 2,725 3,400
2018/09/05 2,727 2,755 2,727 2,735 5,300
2018/09/04 2,770 2,777 2,747 2,764 3,500
2018/09/03 2,760 2,785 2,760 2,765 800
2018/08/31 2,780 2,811 2,750 2,776 7,600
2018/08/30 2,801 2,801 2,780 2,782 3,200
2018/08/29 2,779 2,784 2,767 2,784 5,300
2018/08/28 2,805 2,808 2,778 2,779 3,600
2018/08/27 2,828 2,828 2,786 2,805 2,800
2018/08/24 2,785 2,801 2,765 2,778 3,200
2018/08/23 2,764 2,781 2,764 2,771 1,600
2018/08/22 2,773 2,789 2,751 2,764 3,400
2018/08/21 2,778 2,785 2,773 2,773 3,200
2018/08/20 2,816 2,816 2,788 2,791 8,700
2018/08/17 2,765 2,816 2,765 2,816 3,600
2018/08/16 2,787 2,787 2,752 2,753 2,900
2018/08/15 2,796 2,815 2,779 2,787 1,200
2018/08/14 2,781 2,796 2,763 2,796 3,600
2018/08/13 2,822 2,822 2,755 2,756 6,200
2018/08/10 2,887 2,887 2,819 2,826 6,100
2018/08/09 2,900 2,900 2,841 2,861 3,700
2018/08/08 2,802 2,964 2,802 2,915 12,400
2018/08/07 2,821 2,852 2,819 2,851 3,300
2018/08/06 2,838 2,864 2,827 2,843 3,900
2018/08/03 2,945 2,945 2,829 2,838 6,100
2018/08/02 2,959 2,973 2,930 2,964 4,300
2018/08/01 2,966 2,970 2,946 2,959 3,700
2018/07/31 2,985 2,985 2,937 2,940 4,800
2018/07/30 2,984 2,984 2,941 2,951 5,600
2018/07/27 2,984 2,984 2,941 2,977 5,800
2018/07/26 2,943 2,975 2,896 2,969 6,600
2018/07/25 2,957 2,957 2,917 2,920 3,100
2018/07/24 2,985 2,987 2,943 2,957 3,500
2018/07/23 2,950 2,988 2,950 2,980 9,100
2018/07/20 2,900 2,900 2,877 2,898 13,500
2018/07/19 2,866 2,908 2,866 2,907 6,500
2018/07/18 2,865 2,866 2,845 2,865 6,900
2018/07/17 2,769 2,828 2,769 2,827 8,000
2018/07/13 2,760 2,775 2,756 2,769 4,800
2018/07/12 2,750 2,750 2,730 2,738 2,400
2018/07/11 2,701 2,735 2,691 2,720 6,400
2018/07/10 2,784 2,784 2,687 2,687 14,400
2018/07/09 2,779 2,784 2,726 2,754 4,800
2018/07/06 2,807 2,809 2,730 2,764 12,200
2018/07/05 2,801 2,830 2,801 2,806 3,400
2018/07/04 2,802 2,833 2,801 2,829 3,500
2018/07/03 2,817 2,842 2,814 2,814 5,600
2018/07/02 2,911 2,911 2,813 2,813 5,400
2018/06/29 2,977 2,977 2,911 2,911 3,200
2018/06/28 2,951 2,982 2,918 2,977 5,500
2018/06/27 2,964 2,989 2,948 2,985 4,700
2018/06/26 2,984 2,984 2,900 2,914 2,600
2018/06/25 2,931 2,957 2,914 2,934 2,500
2018/06/22 2,991 2,991 2,951 2,973 2,200
2018/06/21 2,981 2,987 2,941 2,941 3,000
2018/06/20 2,988 2,988 2,960 2,987 7,400
2018/06/19 2,942 3,000 2,933 2,979 4,300
2018/06/18 2,974 2,997 2,940 2,942 4,900
2018/06/15 2,992 2,994 2,968 2,974 4,800
2018/06/14 2,947 2,991 2,946 2,991 3,100
2018/06/13 2,928 2,960 2,928 2,945 1,900
2018/06/12 2,962 2,962 2,921 2,931 2,300
2018/06/11 2,942 2,964 2,925 2,942 3,500
2018/06/08 2,895 2,944 2,895 2,942 7,600
2018/06/07 2,874 2,931 2,874 2,931 2,500
2018/06/06 2,945 2,988 2,886 2,888 4,800
2018/06/05 2,902 2,971 2,886 2,971 1,800
2018/06/04 2,912 2,929 2,892 2,927 3,700
2018/06/01 2,859 2,911 2,859 2,903 3,800
2018/05/31 2,902 2,917 2,897 2,909 3,500
2018/05/30 2,895 2,918 2,895 2,906 1,800
2018/05/29 2,975 2,975 2,927 2,943 2,600
2018/05/28 3,010 3,010 2,985 3,005 2,700
2018/05/25 2,973 2,991 2,966 2,983 1,800
2018/05/24 3,015 3,015 2,952 2,958 4,400
2018/05/23 3,015 3,015 2,976 2,999 3,200
2018/05/22 2,950 3,015 2,950 3,015 7,600
2018/05/21 3,030 3,030 2,996 3,020 6,000
2018/05/18 3,025 3,035 3,000 3,030 7,500
2018/05/17 2,990 3,030 2,988 3,025 13,100
2018/05/16 2,998 2,999 2,988 2,988 3,700
2018/05/15 2,993 2,998 2,987 2,998 8,000
2018/05/14 2,996 2,999 2,966 2,997 7,400
2018/05/11 2,946 3,000 2,930 3,000 15,300
2018/05/10 2,880 2,972 2,879 2,947 9,800
2018/05/09 2,913 2,913 2,874 2,894 4,600
2018/05/08 2,905 2,925 2,850 2,915 9,900
2018/05/07 2,921 2,921 2,897 2,906 2,200
2018/05/02 2,884 2,911 2,860 2,898 3,100
2018/05/01 2,913 2,913 2,850 2,878 7,500
2018/04/27 2,939 2,939 2,883 2,937 6,000
2018/04/26 2,894 2,930 2,866 2,923 5,800
2018/04/25 2,873 2,898 2,860 2,895 2,800
2018/04/24 2,860 2,876 2,851 2,876 1,900
2018/04/23 2,872 2,875 2,861 2,875 1,700
2018/04/20 2,920 2,920 2,861 2,881 5,100
2018/04/19 2,890 2,916 2,890 2,916 3,900
2018/04/18 2,880 2,887 2,870 2,884 2,200
2018/04/17 2,871 2,910 2,861 2,880 2,600
2018/04/16 2,882 2,900 2,856 2,894 4,200
2018/04/13 2,870 2,884 2,852 2,883 4,000
2018/04/12 2,905 2,905 2,879 2,885 3,600
2018/04/11 2,911 2,911 2,893 2,900 1,400
2018/04/10 2,893 2,939 2,871 2,912 7,200
2018/04/09 2,855 2,913 2,807 2,893 4,400
2018/04/06 2,910 2,910 2,854 2,854 3,000
2018/04/05 2,865 2,911 2,865 2,910 8,900
2018/04/04 2,840 2,895 2,832 2,887 10,000
2018/04/03 2,786 2,840 2,786 2,829 3,400
2018/04/02 2,835 2,835 2,789 2,789 2,600
2018/03/30 2,843 2,843 2,816 2,827 3,000
2018/03/29 2,850 2,850 2,809 2,843 6,400
2018/03/28 2,840 2,844 2,804 2,823 3,700
2018/03/27 2,819 2,865 2,801 2,859 9,800
2018/03/26 2,753 2,807 2,731 2,792 6,700
2018/03/23 2,878 2,882 2,793 2,793 6,600
2018/03/22 2,842 2,900 2,842 2,899 3,300
2018/03/20 2,887 2,892 2,867 2,892 5,200
2018/03/19 2,897 2,898 2,879 2,887 4,100
2018/03/16 2,907 2,937 2,873 2,937 9,700
2018/03/15 2,896 2,910 2,887 2,889 3,700
2018/03/14 2,900 2,900 2,884 2,887 2,500
2018/03/13 2,884 2,920 2,840 2,900 8,100
2018/03/12 2,822 2,870 2,813 2,870 5,500
2018/03/09 2,844 2,855 2,806 2,810 7,700
2018/03/08 2,817 2,827 2,805 2,819 1,300
2018/03/07 2,818 2,861 2,808 2,824 6,600
2018/03/06 2,800 2,826 2,763 2,818 4,800
2018/03/05 2,773 2,809 2,741 2,798 6,800
2018/03/02 2,799 2,833 2,773 2,773 9,000
2018/03/01 2,880 2,881 2,813 2,832 8,500
2018/02/28 2,876 2,892 2,862 2,881 4,300
2018/02/27 2,870 2,897 2,863 2,872 8,900
2018/02/26 2,819 2,859 2,819 2,859 2,700
2018/02/23 2,790 2,828 2,790 2,818 3,800
2018/02/22 2,788 2,793 2,769 2,789 2,000
2018/02/21 2,821 2,829 2,779 2,788 3,700
2018/02/20 2,809 2,821 2,790 2,821 7,300
2018/02/19 2,761 2,812 2,761 2,810 3,800
2018/02/16 2,730 2,752 2,705 2,714 7,700
2018/02/15 2,676 2,718 2,676 2,697 4,500
2018/02/14 2,727 2,727 2,667 2,667 8,300
2018/02/13 2,712 2,812 2,712 2,724 8,300
2018/02/09 2,698 2,757 2,690 2,715 6,400
2018/02/08 2,709 2,799 2,709 2,794 5,800
2018/02/07 2,726 2,789 2,719 2,719 10,100
2018/02/06 2,802 2,802 2,687 2,719 17,200
2018/02/05 2,860 2,860 2,811 2,815 5,800
2018/02/02 2,876 2,911 2,863 2,878 4,200
2018/02/01 2,846 2,894 2,846 2,876 3,600
2018/01/31 2,880 2,904 2,840 2,841 14,200
2018/01/30 2,904 2,910 2,876 2,880 7,100
2018/01/29 2,938 2,938 2,887 2,900 5,000
2018/01/26 2,937 2,937 2,911 2,921 6,400
2018/01/25 2,932 2,947 2,917 2,919 7,300
2018/01/24 2,900 2,939 2,900 2,933 6,600
2018/01/23 2,905 2,931 2,905 2,926 3,000
2018/01/22 2,900 2,910 2,882 2,905 7,300
2018/01/19 2,893 2,893 2,860 2,889 6,500
2018/01/18 2,911 2,928 2,890 2,892 6,800
2018/01/17 2,907 2,923 2,892 2,904 8,300
2018/01/16 2,925 2,934 2,906 2,923 6,100
2018/01/15 2,928 2,929 2,885 2,925 4,700
2018/01/12 2,917 2,925 2,903 2,914 4,600
2018/01/11 2,923 2,934 2,905 2,922 3,400
2018/01/10 2,934 2,934 2,909 2,924 3,500
2018/01/09 2,903 2,925 2,895 2,914 6,700
2018/01/05 2,912 2,923 2,894 2,921 4,700
2018/01/04 2,893 2,928 2,893 2,918 6,600

このページの先頭へ