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
2022/12/30 1,991 1,998 1,986 1,998 4,400
2022/12/29 1,983 1,990 1,939 1,990 7,600
2022/12/28 1,945 1,962 1,932 1,962 7,400
2022/12/27 1,946 1,947 1,938 1,943 5,300
2022/12/26 1,955 1,964 1,935 1,946 6,600
2022/12/23 1,960 1,960 1,945 1,953 4,500
2022/12/22 1,977 1,979 1,961 1,971 7,700
2022/12/21 1,990 2,024 1,970 1,973 13,200
2022/12/20 2,071 2,071 1,989 1,998 22,900
2022/12/19 1,975 2,027 1,972 2,021 9,700
2022/12/16 2,035 2,035 1,975 1,975 15,100
2022/12/15 2,046 2,050 2,031 2,035 7,100
2022/12/14 2,035 2,038 2,016 2,034 7,600
2022/12/13 2,030 2,030 2,016 2,018 6,600
2022/12/12 1,997 2,015 1,990 1,993 8,100
2022/12/09 1,980 2,012 1,980 1,998 5,000
2022/12/08 1,996 2,003 1,971 2,003 10,100
2022/12/07 1,979 1,992 1,979 1,979 4,600
2022/12/06 1,982 1,994 1,979 1,991 6,600
2022/12/05 2,000 2,027 1,990 2,001 6,200
2022/12/02 2,021 2,021 1,980 2,000 12,400
2022/12/01 2,050 2,052 2,022 2,022 6,900
2022/11/30 2,075 2,081 2,047 2,047 7,900
2022/11/29 2,127 2,127 2,056 2,056 10,700
2022/11/28 2,120 2,135 2,108 2,130 7,800
2022/11/25 2,117 2,120 2,103 2,107 5,500
2022/11/24 2,100 2,141 2,100 2,127 5,300
2022/11/22 2,114 2,144 2,109 2,113 12,900
2022/11/21 2,092 2,110 2,088 2,109 11,500
2022/11/18 2,062 2,095 2,059 2,095 10,600
2022/11/17 2,016 2,054 2,016 2,036 3,500
2022/11/16 2,018 2,021 2,007 2,016 4,200
2022/11/15 2,031 2,031 2,020 2,024 1,700
2022/11/14 2,025 2,032 2,015 2,015 3,700
2022/11/11 2,070 2,070 2,015 2,032 8,800
2022/11/10 2,057 2,084 2,027 2,027 12,500
2022/11/09 2,055 2,097 2,035 2,095 26,300
2022/11/08 2,044 2,065 2,022 2,062 15,000
2022/11/07 2,008 2,032 1,989 2,024 14,300
2022/11/04 2,061 2,061 2,023 2,026 11,600
2022/11/02 2,070 2,141 2,030 2,081 46,900
2022/11/01 2,055 2,069 2,025 2,033 8,500
2022/10/31 1,980 2,067 1,980 2,065 18,800
2022/10/28 1,979 2,006 1,957 2,006 77,600
2022/10/27 2,025 2,025 1,981 2,001 10,400
2022/10/26 1,971 2,005 1,971 2,004 9,400
2022/10/25 1,950 1,971 1,942 1,971 10,900
2022/10/24 1,990 1,990 1,944 1,944 8,400
2022/10/21 1,995 2,010 1,973 1,973 7,900
2022/10/20 2,024 2,024 1,996 2,014 12,700
2022/10/19 2,022 2,025 2,001 2,025 8,000
2022/10/18 1,990 1,999 1,971 1,996 8,000
2022/10/17 1,993 2,009 1,970 1,985 10,000
2022/10/14 1,974 2,028 1,974 1,991 19,900
2022/10/13 1,980 1,982 1,956 1,971 11,000
2022/10/12 2,000 2,000 1,961 1,994 11,000
2022/10/11 2,020 2,065 1,998 2,004 13,800
2022/10/07 2,032 2,064 2,032 2,054 9,900
2022/10/06 2,039 2,066 2,035 2,065 15,100
2022/10/05 2,040 2,045 2,020 2,038 8,600
2022/10/04 2,030 2,045 2,017 2,039 11,300
2022/10/03 1,993 2,005 1,960 2,005 9,700
2022/09/30 1,939 2,000 1,939 1,967 14,100
2022/09/29 1,911 1,985 1,911 1,976 10,700
2022/09/28 1,926 1,932 1,895 1,921 18,500
2022/09/27 1,948 1,948 1,922 1,922 8,000
2022/09/26 1,975 1,975 1,925 1,931 20,400
2022/09/22 1,993 1,993 1,968 1,968 14,100
2022/09/21 1,997 1,998 1,982 1,993 6,100
2022/09/20 2,007 2,007 1,986 1,993 11,700
2022/09/16 1,991 1,996 1,978 1,982 16,900
2022/09/15 2,012 2,013 1,991 1,991 20,300
2022/09/14 2,018 2,033 2,006 2,010 9,300
2022/09/13 2,020 2,039 2,020 2,031 4,400
2022/09/12 2,030 2,038 2,021 2,022 6,400
2022/09/09 2,014 2,038 2,014 2,038 9,500
2022/09/08 2,037 2,037 2,014 2,029 12,200
2022/09/07 2,035 2,040 2,031 2,032 9,500
2022/09/06 2,041 2,071 2,030 2,033 14,600
2022/09/05 2,087 2,087 2,040 2,041 14,200
2022/09/02 2,070 2,082 2,062 2,080 13,100
2022/09/01 2,090 2,090 2,056 2,060 12,900
2022/08/31 2,131 2,131 2,092 2,092 3,900
2022/08/30 2,120 2,120 2,096 2,120 3,700
2022/08/29 2,110 2,132 2,101 2,121 10,700
2022/08/26 2,087 2,119 2,087 2,117 5,700
2022/08/25 2,070 2,093 2,070 2,082 5,800
2022/08/24 2,089 2,095 2,072 2,074 6,100
2022/08/23 2,125 2,125 2,088 2,088 4,900
2022/08/22 2,105 2,129 2,072 2,126 11,200
2022/08/19 2,097 2,101 2,085 2,101 7,400
2022/08/18 2,120 2,128 2,082 2,082 7,500
2022/08/17 2,106 2,147 2,104 2,134 13,000
2022/08/16 2,080 2,099 2,060 2,085 10,900
2022/08/15 2,099 2,100 2,075 2,088 9,700
2022/08/12 2,105 2,121 2,070 2,095 10,200
2022/08/10 2,100 2,100 2,060 2,071 7,600
2022/08/09 2,154 2,154 2,090 2,090 19,900
2022/08/08 2,148 2,156 2,133 2,141 7,800
2022/08/05 2,092 2,152 2,092 2,147 9,500
2022/08/04 2,101 2,121 2,091 2,107 6,700
2022/08/03 2,111 2,114 2,095 2,103 6,300
2022/08/02 2,144 2,149 2,116 2,116 8,300
2022/08/01 2,165 2,170 2,128 2,170 9,500
2022/07/29 2,180 2,180 2,134 2,143 8,600
2022/07/28 2,168 2,199 2,137 2,192 19,900
2022/07/27 2,155 2,169 2,131 2,131 9,100
2022/07/26 2,169 2,194 2,166 2,194 3,200
2022/07/25 2,199 2,199 2,170 2,176 2,400
2022/07/22 2,216 2,218 2,188 2,202 7,700
2022/07/21 2,186 2,230 2,186 2,216 3,700
2022/07/20 2,198 2,216 2,183 2,206 19,600
2022/07/19 2,199 2,204 2,143 2,202 13,000
2022/07/15 2,182 2,199 2,142 2,178 10,000
2022/07/14 2,139 2,170 2,134 2,153 7,000
2022/07/13 2,161 2,170 2,126 2,127 12,800
2022/07/12 2,169 2,169 2,114 2,114 10,400
2022/07/11 2,093 2,169 2,093 2,169 14,700
2022/07/08 2,125 2,139 2,086 2,093 14,800
2022/07/07 2,178 2,178 2,114 2,128 6,300
2022/07/06 2,155 2,179 2,132 2,178 6,700
2022/07/05 2,194 2,200 2,142 2,165 8,100
2022/07/04 2,136 2,179 2,123 2,178 7,900
2022/07/01 2,143 2,143 2,094 2,117 7,000
2022/06/30 2,103 2,168 2,103 2,145 11,000
2022/06/29 2,152 2,189 2,111 2,111 9,700
2022/06/28 2,127 2,152 2,123 2,152 6,700
2022/06/27 2,152 2,152 2,107 2,148 9,300
2022/06/24 2,154 2,154 2,110 2,122 8,300
2022/06/23 2,118 2,164 2,116 2,154 9,900
2022/06/22 2,092 2,118 2,081 2,118 7,200
2022/06/21 2,087 2,093 2,061 2,066 6,900
2022/06/20 2,150 2,150 2,049 2,058 16,300
2022/06/17 2,119 2,158 2,107 2,122 15,500
2022/06/16 2,151 2,162 2,124 2,132 4,800
2022/06/15 2,185 2,185 2,123 2,123 7,800
2022/06/14 2,127 2,198 2,087 2,185 19,100
2022/06/13 2,117 2,132 2,096 2,127 10,900
2022/06/10 2,161 2,176 2,120 2,127 9,200
2022/06/09 2,202 2,221 2,200 2,204 7,900
2022/06/08 2,176 2,206 2,167 2,198 11,500
2022/06/07 2,144 2,176 2,126 2,176 8,600
2022/06/06 2,106 2,139 2,097 2,126 8,500
2022/06/03 2,141 2,145 2,094 2,094 4,600
2022/06/02 2,191 2,191 2,135 2,141 9,800
2022/06/01 2,195 2,231 2,195 2,212 6,100
2022/05/31 2,260 2,277 2,196 2,213 13,800
2022/05/30 2,196 2,257 2,166 2,257 18,400
2022/05/27 2,191 2,201 2,154 2,188 10,400
2022/05/26 2,153 2,158 2,128 2,150 8,700
2022/05/25 2,158 2,168 2,133 2,134 6,500
2022/05/24 2,235 2,235 2,152 2,158 10,600
2022/05/23 2,139 2,227 2,139 2,226 12,600
2022/05/20 2,166 2,166 2,113 2,132 17,000
2022/05/19 2,135 2,173 2,125 2,156 10,700
2022/05/18 2,106 2,146 2,106 2,142 9,800
2022/05/17 2,123 2,152 2,100 2,105 10,100
2022/05/16 2,128 2,154 2,100 2,105 8,200
2022/05/13 2,052 2,116 2,050 2,116 7,200
2022/05/12 2,109 2,109 2,050 2,055 10,400
2022/05/11 2,108 2,130 2,091 2,109 6,000
2022/05/10 2,091 2,132 2,073 2,107 6,000
2022/05/09 2,139 2,150 2,091 2,091 8,200
2022/05/06 2,138 2,138 2,110 2,135 5,300
2022/05/02 2,110 2,149 2,094 2,138 10,200
2022/04/28 2,038 2,155 2,038 2,141 9,700
2022/04/27 2,071 2,071 2,014 2,019 18,200
2022/04/26 2,066 2,107 2,058 2,074 10,900
2022/04/25 2,053 2,086 2,051 2,076 11,100
2022/04/22 2,144 2,152 2,082 2,082 13,000
2022/04/21 2,158 2,179 2,155 2,176 3,600
2022/04/20 2,175 2,180 2,141 2,173 9,900
2022/04/19 2,120 2,152 2,090 2,151 9,400
2022/04/18 2,132 2,132 2,088 2,114 7,800
2022/04/15 2,180 2,180 2,126 2,160 3,800
2022/04/14 2,159 2,188 2,127 2,185 6,700
2022/04/13 2,059 2,122 2,043 2,110 13,400
2022/04/12 2,100 2,112 2,062 2,062 9,400
2022/04/11 2,144 2,144 2,100 2,118 6,800
2022/04/08 2,134 2,144 2,103 2,144 11,800
2022/04/07 2,151 2,151 2,100 2,138 11,600
2022/04/06 2,181 2,211 2,150 2,151 5,700
2022/04/05 2,184 2,230 2,184 2,195 5,600
2022/04/04 2,223 2,231 2,182 2,182 5,800
2022/04/01 2,173 2,236 2,142 2,223 8,200
2022/03/31 2,180 2,204 2,155 2,186 11,200
2022/03/30 2,245 2,245 2,162 2,198 11,000
2022/03/29 2,210 2,275 2,180 2,275 13,800
2022/03/28 2,270 2,270 2,190 2,210 9,000
2022/03/25 2,236 2,246 2,190 2,246 12,100
2022/03/24 2,183 2,263 2,136 2,263 16,400
2022/03/23 2,174 2,253 2,147 2,185 20,200
2022/03/22 2,090 2,189 2,080 2,168 38,500
2022/03/18 2,159 2,160 2,002 2,002 42,800
2022/03/17 2,122 2,165 2,122 2,154 17,500
2022/03/16 2,137 2,160 2,111 2,112 14,800
2022/03/15 2,138 2,151 2,100 2,135 11,700
2022/03/14 2,164 2,189 2,117 2,117 7,700
2022/03/11 2,145 2,188 2,132 2,151 16,900
2022/03/10 2,184 2,288 2,184 2,288 7,900
2022/03/09 2,165 2,202 2,135 2,135 7,300
2022/03/08 2,178 2,233 2,145 2,178 16,900
2022/03/07 2,347 2,347 2,205 2,205 10,500
2022/03/04 2,309 2,356 2,287 2,347 7,200
2022/03/03 2,398 2,403 2,322 2,322 6,300
2022/03/02 2,340 2,391 2,340 2,372 6,000
2022/03/01 2,374 2,374 2,324 2,342 6,800
2022/02/28 2,320 2,369 2,294 2,357 8,700
2022/02/25 2,300 2,399 2,223 2,291 9,900
2022/02/24 2,247 2,308 2,247 2,308 8,600
2022/02/22 2,304 2,309 2,280 2,297 5,000
2022/02/21 2,346 2,346 2,292 2,315 6,900
2022/02/18 2,328 2,353 2,297 2,353 1,700
2022/02/17 2,348 2,359 2,329 2,330 4,500
2022/02/16 2,264 2,348 2,264 2,348 6,000
2022/02/15 2,185 2,289 2,185 2,264 13,000
2022/02/14 2,267 2,267 2,162 2,200 10,300
2022/02/10 2,292 2,292 2,248 2,267 3,500
2022/02/09 2,240 2,307 2,240 2,292 9,600
2022/02/08 2,265 2,269 2,217 2,237 5,200
2022/02/07 2,202 2,315 2,177 2,246 11,400
2022/02/04 2,197 2,203 2,109 2,199 12,400
2022/02/03 2,154 2,188 2,149 2,188 8,300
2022/02/02 2,096 2,154 2,090 2,154 19,800
2022/02/01 2,098 2,109 2,082 2,091 13,500
2022/01/31 2,098 2,126 2,080 2,100 18,400
2022/01/28 2,064 2,138 2,064 2,098 10,000
2022/01/27 2,198 2,198 2,070 2,070 11,500
2022/01/26 2,205 2,205 2,157 2,165 6,900
2022/01/25 2,199 2,206 2,173 2,183 6,400
2022/01/24 2,200 2,229 2,156 2,225 12,500
2022/01/21 2,259 2,259 2,208 2,225 11,300
2022/01/20 2,284 2,307 2,270 2,270 10,100
2022/01/19 2,323 2,326 2,269 2,284 10,900
2022/01/18 2,377 2,378 2,312 2,324 5,400
2022/01/17 2,418 2,418 2,373 2,377 3,300
2022/01/14 2,468 2,468 2,412 2,423 10,000
2022/01/13 2,507 2,507 2,450 2,460 7,300
2022/01/12 2,507 2,520 2,497 2,517 3,800
2022/01/11 2,507 2,512 2,474 2,493 4,100
2022/01/07 2,525 2,534 2,466 2,507 6,100
2022/01/06 2,577 2,577 2,475 2,475 5,800
2022/01/05 2,607 2,607 2,557 2,577 5,300
2022/01/04 2,600 2,610 2,580 2,607 3,600

このページの先頭へ