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
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
2023/06/22 2,004 2,024 1,990 1,995 11,300
2023/06/21 2,012 2,027 2,009 2,013 6,800
2023/06/20 2,021 2,038 2,007 2,031 9,700
2023/06/19 2,045 2,045 2,022 2,035 7,000
2023/06/16 2,009 2,021 1,996 2,018 13,000
2023/06/15 2,020 2,034 2,009 2,009 7,800
2023/06/14 1,986 2,037 1,986 2,032 12,100
2023/06/13 1,973 2,007 1,973 2,006 7,500
2023/06/12 1,986 1,995 1,981 1,981 1,900
2023/06/09 1,978 1,985 1,966 1,966 8,600
2023/06/08 1,960 1,975 1,951 1,952 8,000
2023/06/07 1,994 1,994 1,960 1,961 7,900
2023/06/06 1,966 1,993 1,966 1,985 2,000
2023/06/05 1,976 2,002 1,976 1,985 7,700
2023/06/02 1,933 1,962 1,933 1,951 3,900
2023/06/01 1,922 1,954 1,922 1,938 6,700
2023/05/31 1,952 1,989 1,922 1,922 19,000
2023/05/30 1,990 2,000 1,975 1,975 7,000
2023/05/29 1,994 2,016 1,985 2,005 9,500
2023/05/26 2,022 2,038 2,000 2,014 5,900
2023/05/25 2,054 2,066 2,028 2,028 7,000
2023/05/24 2,044 2,053 2,044 2,053 1,000
2023/05/23 2,049 2,061 2,026 2,040 9,000
2023/05/22 2,050 2,055 2,040 2,053 8,500
2023/05/19 2,023 2,042 2,002 2,040 5,500
2023/05/18 2,049 2,049 2,024 2,033 5,700
2023/05/17 2,038 2,045 2,037 2,039 3,200
2023/05/16 2,039 2,055 2,027 2,038 4,100
2023/05/15 2,029 2,050 2,029 2,050 3,200
2023/05/12 2,013 2,029 1,989 2,029 6,500
2023/05/11 2,039 2,039 1,997 1,997 5,400
2023/05/10 2,063 2,063 2,026 2,039 8,400
2023/05/09 2,027 2,063 2,027 2,057 7,900
2023/05/08 2,024 2,060 2,024 2,027 7,900
2023/05/02 2,046 2,049 2,024 2,038 4,000
2023/05/01 2,057 2,059 2,034 2,046 6,300
2023/04/28 2,010 2,048 2,010 2,048 4,700
2023/04/27 2,060 2,060 2,008 2,008 11,600
2023/04/26 2,032 2,049 2,021 2,049 2,500
2023/04/25 2,062 2,063 2,026 2,032 5,700
2023/04/24 2,050 2,050 2,033 2,043 2,000
2023/04/21 2,050 2,050 2,028 2,045 3,100
2023/04/20 2,036 2,048 2,012 2,047 7,800
2023/04/19 2,030 2,061 2,030 2,061 6,000
2023/04/18 2,021 2,050 2,007 2,050 5,000
2023/04/17 2,027 2,027 1,997 2,006 4,400
2023/04/14 2,020 2,027 2,017 2,027 4,200
2023/04/13 2,011 2,020 2,000 2,020 3,900
2023/04/12 1,998 2,011 1,992 2,002 4,000
2023/04/11 1,969 1,998 1,968 1,998 5,800
2023/04/10 1,964 1,970 1,954 1,969 3,300
2023/04/07 1,972 1,976 1,941 1,964 6,900
2023/04/06 1,968 1,989 1,958 1,958 6,100
2023/04/05 1,984 1,994 1,968 1,973 6,700
2023/04/04 2,023 2,032 2,001 2,012 11,500
2023/04/03 2,001 2,025 2,001 2,020 4,600
2023/03/31 1,993 2,011 1,988 1,996 6,600
2023/03/30 2,026 2,029 2,005 2,005 8,800
2023/03/29 2,023 2,066 2,003 2,066 11,600
2023/03/28 2,001 2,010 1,985 2,007 2,900
2023/03/27 1,999 2,013 1,993 2,012 5,100
2023/03/24 1,996 1,996 1,970 1,975 5,800
2023/03/23 1,974 1,985 1,963 1,980 4,200
2023/03/22 1,964 1,988 1,964 1,985 5,500
2023/03/20 2,010 2,010 1,963 1,963 8,600
2023/03/17 1,991 2,010 1,986 1,996 5,900
2023/03/16 1,966 1,971 1,952 1,966 5,600
2023/03/15 1,984 1,990 1,973 1,979 4,000
2023/03/14 2,000 2,000 1,950 1,960 7,500
2023/03/13 1,997 2,000 1,971 2,000 6,400
2023/03/10 2,021 2,029 2,001 2,001 17,700
2023/03/09 2,051 2,065 2,036 2,048 5,500
2023/03/08 2,015 2,059 2,015 2,051 5,500
2023/03/07 2,007 2,042 2,007 2,034 7,100
2023/03/06 2,000 2,011 2,000 2,005 4,100
2023/03/03 1,980 2,008 1,980 2,008 7,200
2023/03/02 2,001 2,002 1,971 1,971 5,100
2023/03/01 1,978 1,998 1,978 1,990 3,100
2023/02/28 1,996 2,003 1,981 1,981 6,300
2023/02/27 1,996 1,996 1,981 1,996 4,000
2023/02/24 1,958 1,979 1,958 1,977 3,000
2023/02/22 1,967 1,971 1,955 1,965 2,600
2023/02/21 1,952 1,976 1,952 1,971 2,700
2023/02/20 1,970 1,985 1,954 1,954 9,200
2023/02/17 1,968 1,974 1,951 1,970 3,000
2023/02/16 1,951 1,969 1,945 1,969 4,600
2023/02/15 1,982 1,982 1,947 1,947 3,100
2023/02/14 1,958 1,970 1,952 1,965 4,200
2023/02/13 1,963 1,963 1,936 1,948 2,700
2023/02/10 1,915 1,988 1,915 1,966 10,800
2023/02/09 1,921 1,930 1,921 1,930 600
2023/02/08 1,921 1,931 1,921 1,927 1,000
2023/02/07 1,924 1,940 1,924 1,927 1,200
2023/02/06 1,960 1,960 1,935 1,937 4,700
2023/02/03 1,923 1,928 1,913 1,920 2,900
2023/02/02 1,954 1,954 1,935 1,936 6,100
2023/02/01 1,954 1,955 1,943 1,950 2,000
2023/01/31 1,915 1,952 1,915 1,935 11,300
2023/01/30 1,943 1,964 1,888 1,888 15,700
2023/01/27 1,956 1,958 1,933 1,958 6,800
2023/01/26 1,952 1,956 1,937 1,950 4,200
2023/01/25 1,947 1,960 1,941 1,960 3,900
2023/01/24 1,948 1,950 1,936 1,950 4,500
2023/01/23 1,948 1,948 1,927 1,940 4,900
2023/01/20 1,922 1,927 1,916 1,927 6,500
2023/01/19 1,926 1,941 1,926 1,941 4,000
2023/01/18 1,893 1,935 1,890 1,935 8,800
2023/01/17 1,880 1,885 1,879 1,885 3,200
2023/01/16 1,905 1,915 1,880 1,880 9,800
2023/01/13 1,927 1,927 1,905 1,905 6,200
2023/01/12 1,963 1,963 1,929 1,929 5,800
2023/01/11 1,934 1,965 1,933 1,965 5,100
2023/01/10 1,944 1,960 1,934 1,934 3,500
2023/01/06 1,938 1,967 1,938 1,955 4,000
2023/01/05 1,969 1,974 1,939 1,939 3,900
2023/01/04 1,998 1,998 1,950 1,950 4,800

このページの先頭へ