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
2026/08/12 2,291 2,311 2,260 2,281 37,900
2026/08/10 2,175 2,203 2,168 2,191 21,300
2026/08/07 2,134 2,175 2,134 2,165 13,100
2026/08/06 2,110 2,142 2,110 2,134 16,500
2026/08/05 2,126 2,151 2,120 2,120 13,500
2026/08/04 2,146 2,161 2,128 2,129 10,800
2026/08/03 2,160 2,170 2,134 2,143 16,100
2026/07/31 2,213 2,213 2,175 2,175 19,300
2026/07/30 2,237 2,259 2,222 2,225 17,400
2026/07/29 2,225 2,271 2,225 2,267 15,200
2026/07/28 2,217 2,233 2,217 2,225 5,300
2026/07/27 2,253 2,253 2,211 2,212 17,500
2026/07/24 2,200 2,216 2,195 2,203 9,500
2026/07/23 2,210 2,210 2,190 2,198 5,700
2026/07/22 2,200 2,208 2,180 2,206 10,000
2026/07/21 2,201 2,219 2,191 2,191 23,700
2026/07/17 2,181 2,199 2,161 2,194 16,400
2026/07/16 2,161 2,180 2,161 2,171 8,300
2026/07/15 2,168 2,184 2,152 2,155 12,000
2026/07/14 2,167 2,178 2,156 2,168 17,600
2026/07/13 2,168 2,179 2,140 2,140 13,300
2026/07/10 2,168 2,172 2,150 2,156 16,700
2026/07/09 2,163 2,174 2,145 2,150 6,500
2026/07/08 2,156 2,168 2,140 2,140 9,600
2026/07/07 2,164 2,167 2,145 2,156 12,500
2026/07/06 2,145 2,172 2,139 2,145 13,600
2026/07/03 2,136 2,157 2,127 2,136 15,900
2026/07/02 2,120 2,153 2,120 2,136 20,000
2026/07/01 2,117 2,118 2,094 2,118 8,000
2026/06/30 2,104 2,110 2,091 2,097 13,100
2026/06/29 2,070 2,119 2,070 2,103 18,400
2026/06/26 2,064 2,085 2,064 2,071 7,900
2026/06/25 2,087 2,087 2,060 2,064 12,200
2026/06/24 2,068 2,081 2,056 2,066 11,700
2026/06/23 2,055 2,068 2,047 2,055 6,100
2026/06/22 2,085 2,085 2,053 2,055 16,500
2026/06/19 2,072 2,085 2,058 2,082 29,100
2026/06/18 2,072 2,073 2,049 2,058 13,900
2026/06/17 2,051 2,084 2,043 2,043 26,200
2026/06/16 2,061 2,061 2,042 2,051 9,100
2026/06/15 2,058 2,065 2,050 2,057 11,100
2026/06/12 2,023 2,049 2,020 2,039 18,400
2026/06/11 2,047 2,047 2,020 2,034 13,300
2026/06/10 2,022 2,041 2,022 2,036 10,600
2026/06/09 2,060 2,060 2,023 2,029 18,000
2026/06/08 2,033 2,061 2,023 2,040 18,600
2026/06/05 2,020 2,067 2,020 2,054 19,200
2026/06/04 2,005 2,023 2,001 2,017 20,700
2026/06/03 2,008 2,025 1,990 2,020 34,700
2026/06/02 2,010 2,014 1,993 2,003 55,600
2026/06/01 2,043 2,052 2,004 2,012 44,500
2026/05/29 2,041 2,066 2,034 2,038 25,400
2026/05/28 2,042 2,042 2,025 2,032 25,300
2026/05/27 2,036 2,052 2,033 2,046 16,700
2026/05/26 2,056 2,056 2,026 2,033 23,500
2026/05/25 2,079 2,079 2,033 2,041 29,000
2026/05/22 2,060 2,066 2,056 2,058 11,900
2026/05/21 2,060 2,074 2,048 2,055 13,500
2026/05/20 2,057 2,073 2,039 2,046 39,000
2026/05/19 2,073 2,073 2,051 2,055 36,200
2026/05/18 2,080 2,080 2,040 2,052 42,200
2026/05/15 2,050 2,099 2,049 2,080 64,300
2026/05/14 2,023 2,045 2,002 2,045 61,800
2026/05/13 2,073 2,117 2,002 2,012 211,200
2026/05/12 2,210 2,220 2,197 2,207 24,700
2026/05/11 2,199 2,218 2,199 2,202 11,300
2026/05/08 2,225 2,231 2,195 2,198 31,700
2026/05/07 2,236 2,242 2,226 2,231 15,000
2026/05/01 2,220 2,234 2,213 2,231 10,500
2026/04/30 2,225 2,236 2,212 2,219 29,000
2026/04/28 2,232 2,232 2,208 2,223 20,800
2026/04/27 2,230 2,241 2,210 2,223 23,200
2026/04/24 2,241 2,243 2,224 2,230 10,000
2026/04/23 2,241 2,249 2,231 2,241 19,000
2026/04/22 2,266 2,266 2,242 2,243 25,000
2026/04/21 2,279 2,283 2,254 2,266 22,100
2026/04/20 2,302 2,310 2,279 2,279 16,200
2026/04/17 2,293 2,307 2,278 2,307 9,900
2026/04/16 2,293 2,305 2,287 2,289 9,100
2026/04/15 2,309 2,313 2,276 2,292 14,900
2026/04/14 2,299 2,303 2,275 2,275 13,800
2026/04/13 2,296 2,305 2,282 2,299 21,900
2026/04/10 2,328 2,328 2,285 2,296 24,200
2026/04/09 2,358 2,366 2,312 2,316 13,400
2026/04/08 2,363 2,370 2,339 2,350 18,100
2026/04/07 2,346 2,360 2,328 2,333 22,600
2026/04/06 2,341 2,375 2,341 2,346 7,500
2026/04/03 2,365 2,381 2,344 2,360 8,300
2026/03/27 2,400 2,454 2,395 2,424 82,600
2026/03/26 2,413 2,415 2,390 2,412 32,500
2026/03/25 2,427 2,434 2,413 2,413 28,400
2026/03/24 2,362 2,399 2,360 2,386 16,100
2026/03/23 2,374 2,374 2,340 2,340 55,100
2026/03/19 2,447 2,448 2,389 2,389 37,500
2026/03/18 2,447 2,471 2,447 2,465 17,800
2026/03/17 2,441 2,467 2,425 2,425 21,600
2026/03/16 2,430 2,459 2,414 2,434 27,900
2026/03/13 2,432 2,472 2,409 2,432 53,400
2026/03/12 2,480 2,480 2,421 2,432 40,400
2026/03/11 2,494 2,502 2,476 2,476 20,600
2026/03/10 2,497 2,510 2,469 2,475 25,800
2026/03/09 2,450 2,486 2,429 2,467 47,600
2026/03/06 2,445 2,530 2,436 2,500 97,500
2026/03/05 2,402 2,455 2,402 2,445 34,600
2026/03/04 2,380 2,400 2,318 2,360 59,300
2026/03/03 2,475 2,475 2,425 2,425 31,600
2026/03/02 2,487 2,501 2,457 2,478 40,500
2026/02/27 2,455 2,522 2,451 2,518 61,500
2026/02/26 2,442 2,464 2,434 2,451 110,300
2026/02/25 2,435 2,442 2,414 2,423 48,200
2026/02/24 2,410 2,437 2,371 2,428 48,500
2026/02/20 2,406 2,406 2,378 2,387 22,800
2026/02/19 2,413 2,421 2,402 2,420 32,000
2026/02/18 2,376 2,409 2,376 2,409 33,400
2026/02/17 2,391 2,399 2,354 2,362 16,400
2026/02/16 2,360 2,373 2,346 2,373 15,400
2026/02/13 2,407 2,409 2,347 2,351 31,200
2026/02/12 2,400 2,409 2,354 2,375 47,900
2026/02/10 2,364 2,385 2,362 2,364 20,900
2026/02/09 2,377 2,377 2,342 2,355 29,500
2026/02/06 2,346 2,349 2,332 2,343 14,500
2026/02/05 2,337 2,373 2,335 2,353 17,800
2026/02/04 2,301 2,321 2,301 2,312 7,400
2026/02/03 2,294 2,315 2,290 2,301 23,200
2026/02/02 2,286 2,314 2,280 2,282 19,500
2026/01/30 2,272 2,286 2,260 2,272 18,200
2026/01/29 2,262 2,267 2,233 2,256 24,300
2026/01/28 2,296 2,296 2,260 2,262 23,200
2026/01/27 2,305 2,313 2,278 2,313 23,600
2026/01/26 2,355 2,355 2,305 2,310 29,400
2026/01/23 2,348 2,374 2,348 2,356 11,100
2026/01/22 2,342 2,371 2,342 2,352 13,800
2026/01/21 2,347 2,347 2,325 2,343 14,700
2026/01/20 2,382 2,382 2,343 2,346 22,600
2026/01/19 2,400 2,408 2,380 2,395 14,300
2026/01/16 2,397 2,398 2,379 2,397 8,700
2026/01/15 2,385 2,400 2,375 2,397 12,900
2026/01/14 2,365 2,396 2,365 2,385 16,900
2026/01/13 2,380 2,380 2,341 2,365 29,800
2026/01/09 2,369 2,400 2,365 2,369 16,000
2026/01/08 2,363 2,398 2,363 2,369 20,400
2026/01/07 2,350 2,384 2,340 2,358 18,300
2026/01/06 2,315 2,355 2,308 2,351 18,000
2026/01/05 2,327 2,339 2,305 2,309 17,600

このページの先頭へ