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
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
2025/04/09 2,166 2,166 2,080 2,092 24,100
2025/04/08 2,135 2,204 2,132 2,178 22,100
2025/04/07 2,078 2,117 2,028 2,039 36,900
2025/04/04 2,326 2,326 2,215 2,250 41,100
2025/04/03 2,370 2,398 2,350 2,376 20,300
2025/04/02 2,477 2,477 2,423 2,428 12,700
2025/04/01 2,450 2,490 2,450 2,477 14,200
2025/03/31 2,463 2,492 2,431 2,442 23,900
2025/03/28 2,539 2,539 2,498 2,498 88,200
2025/03/27 2,583 2,593 2,554 2,577 171,200
2025/03/26 2,561 2,596 2,561 2,596 26,600
2025/03/25 2,577 2,586 2,546 2,558 28,600
2025/03/24 2,597 2,600 2,563 2,563 40,700
2025/03/21 2,576 2,597 2,565 2,597 22,200
2025/03/19 2,558 2,590 2,541 2,584 16,800
2025/03/18 2,555 2,569 2,541 2,558 15,100
2025/03/17 2,570 2,579 2,545 2,547 36,800
2025/03/14 2,526 2,554 2,518 2,541 29,700
2025/03/13 2,546 2,546 2,527 2,533 30,800
2025/03/12 2,520 2,557 2,503 2,546 39,000
2025/03/11 2,519 2,528 2,480 2,504 57,200
2025/03/10 2,613 2,641 2,549 2,549 51,300
2025/03/07 2,533 2,599 2,514 2,563 24,600
2025/03/06 2,547 2,558 2,519 2,534 17,600
2025/03/05 2,477 2,529 2,477 2,521 35,000
2025/03/04 2,456 2,485 2,433 2,472 30,800
2025/03/03 2,446 2,456 2,425 2,456 27,300
2025/02/28 2,416 2,435 2,408 2,408 46,300
2025/02/27 2,419 2,431 2,405 2,422 87,300
2025/02/26 2,461 2,467 2,419 2,431 38,900
2025/02/25 2,413 2,471 2,408 2,468 62,900
2025/02/21 2,423 2,450 2,407 2,410 43,400
2025/02/20 2,448 2,457 2,405 2,425 35,900
2025/02/19 2,464 2,472 2,450 2,466 9,100
2025/02/18 2,462 2,475 2,440 2,457 24,600
2025/02/17 2,459 2,477 2,459 2,473 21,000
2025/02/14 2,498 2,498 2,452 2,452 15,700
2025/02/13 2,485 2,500 2,465 2,487 22,900
2025/02/12 2,449 2,491 2,441 2,471 24,000
2025/02/10 2,512 2,592 2,430 2,435 145,500
2025/02/07 2,459 2,498 2,459 2,498 13,600
2025/02/06 2,453 2,482 2,446 2,465 19,100
2025/02/05 2,449 2,459 2,423 2,441 13,800
2025/02/04 2,417 2,420 2,395 2,399 23,100
2025/02/03 2,429 2,429 2,388 2,400 17,900
2025/01/31 2,488 2,488 2,431 2,435 3,800
2025/01/30 2,463 2,486 2,446 2,479 12,900
2025/01/29 2,461 2,494 2,461 2,470 14,200
2025/01/28 2,437 2,475 2,437 2,463 5,900
2025/01/27 2,433 2,475 2,400 2,452 15,000
2025/01/24 2,380 2,419 2,380 2,419 18,100
2025/01/23 2,433 2,433 2,361 2,367 35,300
2025/01/22 2,446 2,450 2,425 2,429 7,900
2025/01/21 2,481 2,481 2,434 2,446 12,100
2025/01/20 2,449 2,471 2,442 2,465 13,500
2025/01/17 2,465 2,480 2,437 2,446 10,300
2025/01/16 2,494 2,518 2,451 2,452 11,300
2025/01/15 2,438 2,493 2,438 2,490 14,400
2025/01/14 2,432 2,449 2,418 2,438 14,900
2025/01/10 2,469 2,469 2,431 2,440 9,500
2025/01/09 2,460 2,474 2,442 2,459 19,200
2025/01/08 2,510 2,510 2,451 2,456 28,900
2025/01/07 2,566 2,587 2,513 2,520 20,800
2025/01/06 2,592 2,592 2,534 2,537 17,900

このページの先頭へ