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

このページの先頭へ