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

富士製薬工業(4554)の株価時系列情報

富士製薬工業(4554)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
2026/05/25 2,150 2,212 2,130 2,166 171,100
2026/05/22 2,085 2,114 2,074 2,086 63,500
2026/05/21 2,105 2,117 2,067 2,085 77,900
2026/05/20 2,099 2,136 2,068 2,106 175,800
2026/05/19 2,000 2,078 2,000 2,076 201,400
2026/05/18 2,009 2,009 1,953 1,987 214,500
2026/05/15 2,040 2,077 2,003 2,038 193,900
2026/05/14 2,081 2,097 2,022 2,068 272,100
2026/05/13 2,122 2,134 2,009 2,013 475,000
2026/05/12 2,367 2,392 2,318 2,357 164,000
2026/05/11 2,267 2,408 2,267 2,355 189,700
2026/05/08 2,260 2,273 2,210 2,244 89,500
2026/05/07 2,185 2,243 2,185 2,232 118,800
2026/05/01 2,187 2,196 2,146 2,154 163,200
2026/04/30 2,249 2,249 2,184 2,192 101,800
2026/04/28 2,229 2,242 2,169 2,242 149,500
2026/04/27 2,289 2,300 2,200 2,225 137,400
2026/04/24 2,298 2,323 2,284 2,289 66,300
2026/04/23 2,272 2,307 2,261 2,287 84,200
2026/04/22 2,352 2,387 2,242 2,277 177,100
2026/04/21 2,401 2,408 2,361 2,376 69,800
2026/04/20 2,466 2,467 2,403 2,407 51,500
2026/04/17 2,461 2,475 2,441 2,456 57,600
2026/04/16 2,521 2,531 2,464 2,470 66,600
2026/04/15 2,510 2,530 2,484 2,487 43,600
2026/04/14 2,512 2,544 2,478 2,478 87,200
2026/04/13 2,451 2,497 2,444 2,480 85,000
2026/04/10 2,498 2,520 2,457 2,464 79,800
2026/04/09 2,500 2,531 2,486 2,486 71,000
2026/04/08 2,554 2,558 2,486 2,492 70,600
2026/04/07 2,450 2,503 2,450 2,498 81,500
2026/04/06 2,450 2,470 2,429 2,433 48,800
2026/04/03 2,460 2,476 2,431 2,460 75,900
2026/03/27 2,390 2,559 2,381 2,526 310,700
2026/03/26 2,346 2,374 2,333 2,374 83,400
2026/03/25 2,288 2,355 2,287 2,352 118,200
2026/03/24 2,276 2,307 2,255 2,276 136,900
2026/03/23 2,182 2,239 2,182 2,226 166,400
2026/03/19 2,213 2,252 2,208 2,237 169,000
2026/03/18 2,218 2,272 2,218 2,263 117,400
2026/03/17 2,193 2,221 2,181 2,181 62,300
2026/03/16 2,208 2,230 2,179 2,211 82,300
2026/03/13 2,190 2,257 2,190 2,225 87,500
2026/03/12 2,261 2,283 2,200 2,232 201,000
2026/03/11 2,335 2,383 2,307 2,352 157,200
2026/03/10 2,302 2,360 2,284 2,285 228,400
2026/03/09 2,181 2,263 2,168 2,252 237,100
2026/03/06 2,314 2,346 2,290 2,346 133,100
2026/03/05 2,303 2,394 2,300 2,364 194,400
2026/03/04 2,265 2,274 2,183 2,261 354,600
2026/03/03 2,360 2,414 2,326 2,328 268,600
2026/03/02 2,354 2,385 2,336 2,361 247,300
2026/02/27 2,341 2,400 2,341 2,399 231,000
2026/02/26 2,322 2,351 2,309 2,321 175,400
2026/02/25 2,372 2,390 2,326 2,340 141,300
2026/02/24 2,360 2,395 2,342 2,379 180,100
2026/02/20 2,395 2,409 2,356 2,400 214,300
2026/02/19 2,360 2,398 2,330 2,363 249,200
2026/02/18 2,302 2,446 2,299 2,395 330,700
2026/02/17 2,296 2,296 2,251 2,276 183,200
2026/02/16 2,251 2,331 2,251 2,274 188,300
2026/02/13 2,247 2,343 2,229 2,250 358,700
2026/02/12 2,135 2,310 2,135 2,262 478,700
2026/02/10 2,177 2,194 2,154 2,155 229,400
2026/02/09 2,197 2,197 2,117 2,176 398,700
2026/02/06 2,324 2,324 2,153 2,175 1,225,300
2026/02/05 1,949 1,950 1,901 1,924 232,600
2026/02/04 1,910 1,911 1,891 1,902 78,200
2026/02/03 1,898 1,911 1,886 1,903 63,200
2026/02/02 1,924 1,939 1,873 1,875 78,800
2026/01/30 1,886 1,908 1,875 1,908 54,800
2026/01/29 1,875 1,897 1,832 1,876 66,000
2026/01/28 1,918 1,919 1,879 1,880 64,400
2026/01/27 1,921 1,945 1,910 1,939 60,400
2026/01/26 1,940 1,945 1,900 1,928 102,600
2026/01/23 1,960 1,978 1,952 1,972 112,300
2026/01/22 1,903 1,953 1,902 1,950 81,100
2026/01/21 1,899 1,903 1,863 1,891 55,300
2026/01/20 1,887 1,914 1,887 1,900 80,700
2026/01/19 1,913 1,913 1,888 1,895 42,000
2026/01/16 1,910 1,913 1,888 1,913 56,300
2026/01/15 1,895 1,916 1,893 1,910 43,300
2026/01/14 1,907 1,925 1,896 1,904 66,200
2026/01/13 1,922 1,927 1,880 1,905 76,500
2026/01/09 1,911 1,922 1,893 1,912 49,900
2026/01/08 1,919 1,938 1,911 1,911 52,800
2026/01/07 1,891 1,927 1,885 1,908 72,300
2026/01/06 1,925 1,927 1,898 1,903 92,400
2026/01/05 1,890 1,930 1,888 1,908 87,000
2025/12/30 1,878 1,915 1,878 1,888 95,400
2025/12/29 1,902 1,911 1,869 1,883 97,800
2025/12/26 1,876 1,909 1,876 1,900 83,800
2025/12/25 1,869 1,893 1,867 1,875 88,500
2025/12/24 1,886 1,893 1,847 1,854 75,400
2025/12/23 1,863 1,905 1,863 1,901 108,500
2025/12/22 1,890 1,890 1,849 1,869 96,900
2025/12/19 1,904 1,904 1,841 1,858 174,200
2025/12/18 1,852 1,911 1,837 1,908 157,400
2025/12/17 1,861 1,869 1,827 1,837 106,800
2025/12/16 1,802 1,847 1,794 1,847 105,200
2025/12/15 1,762 1,805 1,762 1,802 63,800
2025/12/12 1,743 1,780 1,743 1,770 76,800
2025/12/11 1,756 1,765 1,721 1,729 65,700
2025/12/10 1,726 1,767 1,726 1,756 58,000
2025/12/09 1,714 1,736 1,709 1,726 50,700
2025/12/08 1,708 1,744 1,708 1,715 85,000
2025/12/05 1,731 1,737 1,685 1,690 223,800
2025/12/04 1,761 1,780 1,695 1,750 279,800
2025/12/03 1,774 1,796 1,748 1,784 97,100
2025/12/02 1,757 1,804 1,753 1,788 91,200
2025/12/01 1,793 1,814 1,746 1,769 126,900
2025/11/28 1,716 1,772 1,713 1,769 65,100
2025/11/27 1,745 1,750 1,720 1,729 55,700
2025/11/26 1,736 1,765 1,716 1,757 88,600
2025/11/25 1,742 1,770 1,730 1,739 112,600
2025/11/21 1,680 1,771 1,678 1,759 229,300
2025/11/20 1,671 1,680 1,664 1,680 60,500
2025/11/19 1,667 1,685 1,661 1,667 64,200
2025/11/18 1,659 1,687 1,656 1,667 85,100
2025/11/17 1,681 1,685 1,659 1,671 89,300
2025/11/14 1,650 1,688 1,638 1,678 105,300
2025/11/13 1,647 1,675 1,639 1,659 109,800
2025/11/12 1,600 1,655 1,572 1,652 254,700
2025/11/11 1,604 1,604 1,550 1,560 110,500
2025/11/10 1,588 1,602 1,576 1,602 96,200
2025/11/07 1,590 1,598 1,562 1,575 36,100
2025/11/06 1,577 1,592 1,563 1,585 37,000
2025/11/05 1,580 1,609 1,554 1,572 46,800
2025/11/04 1,580 1,622 1,578 1,606 95,700
2025/10/31 1,570 1,588 1,550 1,578 63,200
2025/10/30 1,580 1,594 1,567 1,569 62,100
2025/10/29 1,615 1,615 1,569 1,577 71,700
2025/10/28 1,672 1,680 1,607 1,607 133,200
2025/10/27 1,615 1,674 1,613 1,672 160,900
2025/10/24 1,590 1,592 1,575 1,592 38,600
2025/10/23 1,606 1,610 1,590 1,603 58,100
2025/10/22 1,589 1,620 1,589 1,606 101,700
2025/10/21 1,604 1,608 1,587 1,587 42,900
2025/10/20 1,616 1,616 1,595 1,608 44,000
2025/10/17 1,618 1,630 1,593 1,599 75,000
2025/10/16 1,612 1,654 1,610 1,645 124,000
2025/10/15 1,565 1,610 1,565 1,610 83,800
2025/10/14 1,547 1,578 1,535 1,559 98,500
2025/10/10 1,556 1,588 1,553 1,581 81,100
2025/10/09 1,569 1,588 1,564 1,580 75,100
2025/10/08 1,581 1,587 1,563 1,563 32,300
2025/10/07 1,569 1,579 1,562 1,575 48,500
2025/10/06 1,588 1,610 1,575 1,575 93,400
2025/10/03 1,523 1,559 1,516 1,553 69,800
2025/10/02 1,495 1,519 1,489 1,510 57,100
2025/10/01 1,533 1,546 1,478 1,484 120,200
2025/09/30 1,558 1,559 1,537 1,546 30,500
2025/09/29 1,553 1,564 1,538 1,558 51,900
2025/09/26 1,562 1,578 1,559 1,575 62,700
2025/09/25 1,571 1,577 1,562 1,570 70,500
2025/09/24 1,560 1,567 1,548 1,564 56,100
2025/09/22 1,569 1,574 1,551 1,557 69,300
2025/09/19 1,560 1,573 1,535 1,539 123,500
2025/09/18 1,545 1,562 1,539 1,543 51,600
2025/09/17 1,571 1,571 1,536 1,539 73,700
2025/09/16 1,586 1,587 1,562 1,583 90,200
2025/09/12 1,610 1,613 1,585 1,593 138,600
2025/09/11 1,615 1,615 1,603 1,614 63,000
2025/09/10 1,600 1,619 1,600 1,612 96,900
2025/09/09 1,585 1,618 1,580 1,605 127,100
2025/09/08 1,575 1,597 1,566 1,590 109,400
2025/09/05 1,547 1,575 1,546 1,575 119,500
2025/09/04 1,525 1,540 1,514 1,532 109,100
2025/09/03 1,535 1,539 1,511 1,520 134,800
2025/09/02 1,536 1,541 1,521 1,535 115,000
2025/09/01 1,600 1,600 1,516 1,534 264,600
2025/08/29 1,500 1,521 1,500 1,508 130,500
2025/08/28 1,485 1,499 1,466 1,497 110,500
2025/08/27 1,457 1,475 1,457 1,462 62,500
2025/08/26 1,455 1,463 1,437 1,455 66,100
2025/08/25 1,475 1,475 1,451 1,455 39,200
2025/08/22 1,467 1,473 1,460 1,470 27,900
2025/08/21 1,460 1,475 1,457 1,467 66,500
2025/08/20 1,467 1,471 1,462 1,462 50,000
2025/08/19 1,450 1,475 1,445 1,467 53,400
2025/08/18 1,450 1,467 1,449 1,450 77,800
2025/08/15 1,446 1,455 1,443 1,450 49,600
2025/08/14 1,455 1,455 1,444 1,446 51,800
2025/08/13 1,421 1,455 1,421 1,455 132,600
2025/08/12 1,400 1,423 1,399 1,421 87,700
2025/08/08 1,396 1,420 1,366 1,397 117,200
2025/08/07 1,425 1,430 1,410 1,415 86,400
2025/08/06 1,393 1,413 1,393 1,410 45,600
2025/08/05 1,379 1,399 1,378 1,391 33,300
2025/08/04 1,380 1,386 1,373 1,379 70,800
2025/08/01 1,401 1,410 1,386 1,392 82,900
2025/07/31 1,384 1,414 1,384 1,406 49,000
2025/07/30 1,393 1,393 1,372 1,384 105,200
2025/07/29 1,407 1,413 1,396 1,413 48,000
2025/07/28 1,407 1,421 1,405 1,419 53,500
2025/07/25 1,400 1,413 1,395 1,398 58,100
2025/07/24 1,379 1,402 1,374 1,395 152,300
2025/07/23 1,385 1,389 1,367 1,385 110,900
2025/07/22 1,345 1,388 1,340 1,380 129,900
2025/07/18 1,361 1,369 1,345 1,347 109,300

このページの先頭へ