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
2020/12/30 2,849 2,849 2,764 2,803 8,700
2020/12/29 2,830 2,844 2,769 2,844 10,600
2020/12/28 2,876 2,876 2,753 2,780 15,200
2020/12/25 2,814 2,847 2,782 2,847 7,200
2020/12/24 2,869 2,869 2,776 2,797 13,900
2020/12/23 2,777 2,829 2,777 2,829 4,100
2020/12/22 2,845 2,853 2,751 2,826 7,100
2020/12/21 2,900 2,900 2,803 2,845 15,200
2020/12/18 2,841 2,926 2,815 2,900 15,100
2020/12/17 2,865 2,865 2,784 2,816 17,400
2020/12/16 2,865 2,879 2,746 2,750 20,100
2020/12/15 2,982 2,994 2,853 2,862 9,800
2020/12/14 2,971 3,020 2,956 2,982 20,400
2020/12/11 2,950 3,025 2,937 3,000 20,500
2020/12/10 2,900 2,939 2,897 2,931 4,700
2020/12/09 2,820 2,915 2,803 2,908 10,200
2020/12/08 2,777 2,812 2,753 2,801 6,400
2020/12/07 2,824 2,836 2,790 2,820 7,800
2020/12/04 2,850 2,883 2,811 2,842 8,900
2020/12/03 2,825 2,905 2,816 2,817 9,600
2020/12/02 2,807 2,888 2,804 2,825 15,900
2020/12/01 2,834 2,869 2,807 2,857 12,500
2020/11/30 2,924 2,924 2,800 2,833 14,300
2020/11/27 2,809 2,929 2,801 2,914 23,000
2020/11/26 2,727 2,795 2,721 2,789 10,200
2020/11/25 2,796 2,803 2,727 2,727 15,600
2020/11/24 2,899 2,899 2,763 2,796 9,400
2020/11/20 2,789 2,836 2,789 2,829 6,100
2020/11/19 2,789 2,833 2,720 2,787 11,000
2020/11/18 2,789 2,818 2,730 2,766 15,500
2020/11/17 2,857 2,872 2,797 2,801 14,300
2020/11/16 2,857 2,930 2,809 2,904 18,500
2020/11/13 2,854 2,883 2,780 2,791 13,700
2020/11/12 2,949 2,995 2,889 2,889 11,900
2020/11/11 3,050 3,050 2,875 2,951 30,800
2020/11/10 2,899 3,085 2,860 3,050 53,300
2020/11/09 2,900 2,900 2,748 2,849 13,900
2020/11/06 2,963 2,963 2,859 2,909 15,100
2020/11/05 2,831 2,940 2,831 2,940 33,400
2020/11/04 2,689 2,772 2,646 2,764 9,200
2020/11/02 2,643 2,737 2,573 2,690 8,100
2020/10/30 2,699 2,769 2,554 2,636 17,500
2020/10/29 2,607 2,700 2,607 2,686 7,200
2020/10/28 2,708 2,708 2,620 2,647 6,600
2020/10/27 2,728 2,728 2,692 2,708 10,000
2020/10/26 2,626 2,730 2,626 2,678 6,800
2020/10/23 2,575 2,619 2,530 2,619 4,500
2020/10/22 2,652 2,652 2,589 2,597 2,200
2020/10/21 2,667 2,667 2,616 2,616 2,700
2020/10/20 2,714 2,740 2,578 2,617 10,900
2020/10/19 2,488 2,698 2,488 2,698 7,600
2020/10/16 2,646 2,646 2,481 2,481 2,600
2020/10/15 2,618 2,619 2,613 2,619 1,500
2020/10/14 2,635 2,651 2,605 2,619 2,400
2020/10/13 2,583 2,661 2,583 2,654 2,600
2020/10/12 2,629 2,642 2,603 2,603 5,400
2020/10/09 2,696 2,696 2,675 2,679 1,400
2020/10/08 2,730 2,732 2,666 2,698 5,500
2020/10/07 2,785 2,785 2,743 2,743 2,900
2020/10/06 2,867 2,867 2,785 2,785 3,900
2020/10/05 2,746 2,833 2,746 2,817 5,400
2020/10/02 2,899 2,899 2,746 2,746 7,600
2020/09/30 3,000 3,020 2,909 2,909 7,900
2020/09/29 3,060 3,070 2,997 3,040 14,300
2020/09/28 2,956 3,090 2,942 3,090 23,600
2020/09/25 2,900 2,910 2,882 2,906 8,200
2020/09/24 2,910 2,910 2,883 2,900 6,800
2020/09/23 2,893 2,900 2,879 2,900 13,200
2020/09/18 2,865 2,880 2,855 2,880 8,400
2020/09/17 2,850 2,855 2,821 2,855 6,600
2020/09/16 2,799 2,850 2,785 2,850 9,300
2020/09/15 2,837 2,837 2,741 2,797 7,200
2020/09/14 2,777 2,849 2,770 2,840 11,200
2020/09/11 2,700 2,798 2,700 2,795 18,500
2020/09/10 2,698 2,700 2,655 2,700 6,200
2020/09/09 2,694 2,700 2,656 2,692 7,600
2020/09/08 2,694 2,700 2,667 2,700 5,200
2020/09/07 2,699 2,699 2,680 2,694 6,500
2020/09/04 2,646 2,646 2,630 2,630 2,900
2020/09/03 2,683 2,683 2,633 2,646 3,700
2020/09/02 2,678 2,695 2,661 2,675 2,000
2020/09/01 2,689 2,689 2,640 2,640 2,400
2020/08/31 2,612 2,665 2,612 2,655 3,500
2020/08/28 2,675 2,689 2,550 2,550 13,300
2020/08/27 2,680 2,680 2,641 2,670 5,200
2020/08/26 2,689 2,689 2,629 2,670 2,300
2020/08/25 2,640 2,690 2,600 2,689 5,100
2020/08/24 2,692 2,692 2,610 2,640 1,700
2020/08/21 2,649 2,688 2,633 2,666 3,700
2020/08/20 2,689 2,689 2,652 2,661 6,100
2020/08/19 2,699 2,699 2,668 2,695 2,100
2020/08/18 2,651 2,700 2,633 2,700 3,800
2020/08/17 2,671 2,689 2,661 2,661 7,300
2020/08/14 2,694 2,698 2,663 2,680 9,000
2020/08/13 2,689 2,700 2,674 2,699 14,000
2020/08/12 2,611 2,699 2,547 2,689 37,500
2020/08/11 2,438 2,649 2,438 2,589 50,800
2020/08/07 2,427 2,456 2,404 2,446 3,600
2020/08/06 2,394 2,425 2,390 2,408 4,200
2020/08/05 2,385 2,418 2,385 2,415 1,600
2020/08/04 2,367 2,437 2,360 2,385 6,500
2020/08/03 2,266 2,326 2,266 2,326 3,600
2020/07/31 2,448 2,448 2,266 2,266 7,000
2020/07/30 2,455 2,484 2,432 2,484 3,800
2020/07/29 2,478 2,484 2,447 2,455 5,100
2020/07/28 2,499 2,499 2,428 2,428 4,700
2020/07/27 2,487 2,490 2,418 2,490 5,600
2020/07/22 2,440 2,441 2,400 2,400 5,200
2020/07/21 2,450 2,450 2,392 2,448 4,600
2020/07/20 2,515 2,515 2,469 2,500 13,800
2020/07/17 2,463 2,498 2,453 2,495 5,100
2020/07/16 2,473 2,473 2,426 2,436 3,700
2020/07/15 2,450 2,451 2,410 2,450 8,400
2020/07/14 2,360 2,379 2,327 2,351 8,800
2020/07/13 2,289 2,330 2,258 2,330 14,000
2020/07/10 2,262 2,294 2,210 2,210 10,500
2020/07/09 2,311 2,338 2,278 2,278 5,200
2020/07/08 2,370 2,380 2,310 2,310 4,800
2020/07/07 2,397 2,397 2,366 2,384 3,100
2020/07/06 2,360 2,399 2,360 2,366 5,200
2020/07/03 2,346 2,374 2,312 2,329 7,600
2020/07/02 2,479 2,479 2,379 2,379 5,900
2020/07/01 2,500 2,511 2,429 2,429 3,600
2020/06/30 2,569 2,569 2,500 2,500 2,900
2020/06/29 2,595 2,595 2,536 2,560 8,400
2020/06/26 2,488 2,505 2,438 2,505 6,000
2020/06/25 2,430 2,461 2,418 2,449 5,300
2020/06/24 2,487 2,489 2,431 2,431 3,900
2020/06/23 2,542 2,542 2,498 2,516 5,600
2020/06/22 2,539 2,539 2,492 2,492 7,300
2020/06/19 2,567 2,600 2,525 2,554 30,800
2020/06/18 2,590 2,590 2,523 2,525 3,600
2020/06/17 2,541 2,575 2,508 2,540 5,700
2020/06/16 2,489 2,574 2,460 2,574 8,100
2020/06/15 2,522 2,522 2,439 2,439 5,400
2020/06/12 2,383 2,449 2,369 2,422 7,700
2020/06/11 2,599 2,599 2,425 2,462 8,600
2020/06/10 2,530 2,600 2,530 2,600 7,100
2020/06/09 2,527 2,561 2,527 2,561 3,400
2020/06/08 2,591 2,591 2,533 2,570 3,600
2020/06/05 2,584 2,584 2,522 2,572 6,300
2020/06/04 2,514 2,584 2,512 2,584 6,400
2020/06/03 2,572 2,572 2,523 2,523 5,500
2020/06/02 2,599 2,599 2,506 2,574 7,600
2020/06/01 2,602 2,602 2,540 2,589 8,200
2020/05/29 2,575 2,650 2,538 2,556 11,600
2020/05/28 2,576 2,625 2,570 2,625 12,700
2020/05/27 2,629 2,629 2,576 2,576 10,000
2020/05/26 2,605 2,631 2,555 2,631 9,600
2020/05/25 2,563 2,625 2,563 2,605 9,200
2020/05/22 2,537 2,577 2,534 2,563 5,200
2020/05/21 2,551 2,563 2,524 2,536 6,700
2020/05/20 2,565 2,599 2,539 2,575 13,400
2020/05/19 2,574 2,589 2,528 2,561 17,900
2020/05/18 2,419 2,599 2,401 2,518 38,300
2020/05/15 2,401 2,419 2,337 2,399 11,300
2020/05/14 2,438 2,475 2,372 2,372 10,500
2020/05/13 2,525 2,540 2,384 2,460 27,500
2020/05/12 2,321 2,547 2,250 2,510 70,300
2020/05/11 2,392 2,414 2,305 2,370 8,300
2020/05/08 2,463 2,463 2,322 2,378 41,700
2020/05/07 2,239 2,259 2,196 2,259 8,600
2020/05/01 2,128 2,247 2,114 2,238 10,500
2020/04/30 2,185 2,185 2,149 2,162 6,500
2020/04/28 2,232 2,232 2,103 2,135 19,500
2020/04/27 2,296 2,296 2,215 2,255 7,600
2020/04/24 2,234 2,251 2,217 2,221 4,500
2020/04/23 2,212 2,237 2,167 2,237 7,100
2020/04/22 2,131 2,210 2,100 2,210 8,400
2020/04/21 2,250 2,276 2,149 2,154 7,700
2020/04/20 2,300 2,311 2,260 2,280 13,100
2020/04/17 2,248 2,295 2,211 2,280 13,700
2020/04/16 2,190 2,288 2,184 2,240 19,700
2020/04/15 2,193 2,202 2,183 2,183 7,200
2020/04/14 2,127 2,193 2,118 2,188 17,100
2020/04/13 2,099 2,116 2,069 2,077 4,500
2020/04/10 1,980 2,120 1,980 2,096 10,600
2020/04/09 2,115 2,115 2,007 2,007 5,900
2020/04/08 2,032 2,123 2,015 2,123 12,200
2020/04/07 1,962 2,050 1,951 2,041 8,700
2020/04/06 1,930 1,962 1,866 1,962 11,100
2020/04/03 1,901 1,958 1,888 1,930 8,300
2020/04/02 1,882 1,923 1,881 1,916 5,000
2020/04/01 2,093 2,093 1,885 1,910 31,500
2020/03/31 2,187 2,187 2,054 2,093 10,900
2020/03/30 2,217 2,237 2,110 2,237 23,400
2020/03/27 2,132 2,215 2,024 2,184 32,400
2020/03/26 1,949 2,064 1,912 2,064 24,500
2020/03/25 1,968 1,968 1,890 1,945 14,200
2020/03/24 1,928 1,972 1,883 1,930 14,600
2020/03/23 1,989 1,999 1,821 1,913 41,600
2020/03/19 1,989 1,996 1,794 1,974 113,200
2020/03/18 1,550 1,934 1,550 1,909 52,000
2020/03/17 1,399 1,542 1,370 1,535 15,300
2020/03/16 1,450 1,496 1,419 1,454 12,800
2020/03/13 1,400 1,410 1,320 1,410 38,500
2020/03/12 1,611 1,611 1,500 1,500 23,900
2020/03/11 1,629 1,669 1,616 1,624 12,300
2020/03/10 1,605 1,650 1,547 1,639 16,500
2020/03/09 1,662 1,667 1,609 1,622 14,500
2020/03/06 1,721 1,728 1,665 1,665 20,400
2020/03/05 1,730 1,750 1,725 1,725 11,100
2020/03/04 1,745 1,745 1,725 1,725 9,500
2020/03/03 1,833 1,841 1,754 1,755 11,200
2020/03/02 1,745 1,849 1,745 1,781 11,700
2020/02/28 1,851 1,860 1,750 1,750 12,100
2020/02/27 1,915 1,915 1,865 1,865 9,400
2020/02/26 1,909 1,914 1,862 1,894 13,400
2020/02/25 2,000 2,000 1,911 1,911 28,900
2020/02/21 1,956 2,031 1,956 2,028 13,500
2020/02/20 1,980 1,980 1,946 1,955 9,600
2020/02/19 1,898 1,934 1,898 1,934 7,600
2020/02/18 1,910 1,915 1,880 1,880 12,400
2020/02/17 1,948 1,948 1,905 1,906 7,000
2020/02/14 1,967 1,967 1,921 1,946 8,600
2020/02/13 1,972 1,972 1,956 1,959 2,900
2020/02/12 1,994 2,024 1,971 1,971 8,200
2020/02/10 1,985 1,995 1,953 1,994 9,200
2020/02/07 1,965 1,995 1,965 1,985 5,400
2020/02/06 1,970 1,998 1,952 1,962 11,100
2020/02/05 1,963 1,968 1,950 1,953 4,200
2020/02/04 1,938 1,962 1,933 1,962 4,200
2020/02/03 1,931 1,955 1,930 1,938 5,900
2020/01/31 1,958 1,974 1,934 1,953 5,200
2020/01/30 1,939 1,957 1,919 1,957 7,200
2020/01/29 1,917 1,949 1,917 1,949 5,000
2020/01/28 1,920 1,950 1,900 1,917 18,500
2020/01/27 1,977 1,977 1,921 1,921 13,400
2020/01/24 1,978 1,980 1,963 1,965 9,900
2020/01/23 2,002 2,006 1,974 1,974 8,700
2020/01/22 2,001 2,022 2,001 2,003 3,900
2020/01/21 2,030 2,035 2,002 2,023 6,500
2020/01/20 2,038 2,038 2,015 2,015 5,300
2020/01/17 2,026 2,042 2,009 2,027 8,300
2020/01/16 2,026 2,040 2,008 2,008 5,200
2020/01/15 2,025 2,035 2,008 2,034 5,400
2020/01/14 2,044 2,044 2,023 2,025 4,200
2020/01/10 2,055 2,071 2,047 2,055 3,900
2020/01/09 2,054 2,069 2,027 2,057 9,000
2020/01/08 2,045 2,047 2,005 2,005 9,700
2020/01/07 2,033 2,071 2,032 2,060 5,100
2020/01/06 2,082 2,084 2,025 2,039 14,300

このページの先頭へ