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

扶桑電通(7505)の株価時系列情報

扶桑電通(7505)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
2026/09/18 2,126 2,140 2,095 2,095 24,300
2026/09/17 2,112 2,138 2,112 2,124 15,700
2026/09/16 2,111 2,122 2,101 2,102 9,300
2026/09/15 2,098 2,134 2,088 2,106 10,600
2026/09/14 2,080 2,098 2,064 2,098 18,100
2026/09/11 2,138 2,145 2,097 2,097 37,100
2026/09/10 2,189 2,222 2,175 2,185 59,300
2026/09/09 2,173 2,230 2,156 2,199 32,400
2026/09/08 2,195 2,200 2,166 2,169 11,100
2026/09/07 2,192 2,192 2,167 2,173 8,500
2026/09/04 2,180 2,198 2,172 2,172 9,300
2026/09/03 2,215 2,215 2,180 2,180 8,300
2026/09/02 2,245 2,245 2,190 2,196 19,800
2026/09/01 2,213 2,247 2,213 2,245 11,800
2026/08/31 2,178 2,210 2,178 2,200 8,300
2026/08/28 2,161 2,197 2,147 2,197 12,500
2026/08/27 2,145 2,156 2,137 2,144 6,600
2026/08/26 2,138 2,143 2,131 2,134 9,000
2026/08/25 2,127 2,128 2,118 2,126 3,000
2026/08/24 2,117 2,135 2,103 2,127 12,200
2026/08/21 2,081 2,108 2,081 2,102 6,700
2026/08/20 2,083 2,092 2,056 2,081 5,800
2026/08/19 2,113 2,116 2,050 2,065 15,300
2026/08/18 2,102 2,120 2,084 2,113 18,800
2026/08/17 2,117 2,120 2,075 2,096 15,100
2026/08/14 2,069 2,110 2,054 2,109 26,900
2026/08/13 2,056 2,073 2,049 2,068 40,700
2026/08/12 2,127 2,130 2,000 2,036 124,100
2026/08/10 2,258 2,354 2,258 2,277 22,900
2026/08/07 2,275 2,285 2,246 2,264 4,800
2026/08/06 2,288 2,298 2,234 2,298 5,100
2026/08/05 2,212 2,303 2,212 2,303 10,000
2026/08/04 2,173 2,216 2,171 2,216 4,700
2026/08/03 2,170 2,185 2,159 2,169 2,300
2026/07/31 2,184 2,217 2,180 2,188 4,200
2026/07/30 2,156 2,191 2,156 2,180 6,300
2026/07/29 2,232 2,232 2,200 2,203 5,000
2026/07/28 2,280 2,280 2,230 2,231 8,100
2026/07/27 2,279 2,279 2,252 2,270 6,100
2026/07/24 2,259 2,259 2,223 2,258 3,700
2026/07/23 2,241 2,259 2,235 2,259 2,700
2026/07/22 2,250 2,270 2,220 2,241 5,500
2026/07/21 2,167 2,278 2,161 2,257 15,500
2026/07/17 2,177 2,186 2,136 2,150 20,500
2026/07/16 2,252 2,252 2,191 2,197 19,300
2026/07/15 2,272 2,300 2,265 2,290 3,800
2026/07/14 2,318 2,360 2,261 2,287 7,500
2026/07/13 2,350 2,360 2,279 2,293 6,300
2026/07/10 2,301 2,340 2,291 2,323 6,900
2026/07/09 2,281 2,312 2,277 2,280 6,300
2026/07/08 2,300 2,333 2,285 2,296 6,900
2026/07/07 2,358 2,450 2,327 2,327 17,100
2026/07/06 2,330 2,394 2,315 2,387 11,700
2026/07/03 2,299 2,344 2,237 2,306 20,000
2026/07/02 2,174 2,280 2,174 2,261 15,800
2026/07/01 2,164 2,183 2,156 2,156 6,300
2026/06/30 2,150 2,168 2,143 2,143 6,200
2026/06/29 2,140 2,155 2,088 2,138 7,800
2026/06/26 2,138 2,138 2,050 2,102 10,500
2026/06/25 2,113 2,120 2,088 2,120 9,000
2026/06/24 2,100 2,115 2,050 2,066 12,300
2026/06/23 2,122 2,129 2,084 2,092 6,600
2026/06/22 2,169 2,174 2,122 2,129 4,800
2026/06/19 2,151 2,151 2,111 2,119 2,900
2026/06/18 2,097 2,155 2,097 2,135 8,900
2026/06/17 2,045 2,081 2,040 2,079 7,900
2026/06/16 2,069 2,069 2,026 2,031 13,300
2026/06/15 2,050 2,080 2,050 2,065 6,500
2026/06/12 2,044 2,047 2,002 2,039 5,800
2026/06/11 2,019 2,025 1,986 2,012 12,100
2026/06/10 2,015 2,045 2,002 2,019 19,500
2026/06/09 2,045 2,049 2,005 2,008 24,100
2026/06/08 2,095 2,095 2,010 2,017 13,500
2026/06/05 2,099 2,118 2,090 2,109 5,300
2026/06/04 2,136 2,162 2,078 2,091 9,500
2026/06/03 2,107 2,150 2,072 2,132 8,000
2026/06/02 2,071 2,083 2,023 2,083 9,400
2026/06/01 2,101 2,109 2,071 2,074 7,700
2026/05/29 2,100 2,110 2,064 2,110 7,600
2026/05/28 2,092 2,098 2,052 2,087 14,600
2026/05/27 2,079 2,105 2,064 2,093 10,200
2026/05/26 2,073 2,077 2,010 2,051 15,300
2026/05/25 2,086 2,088 2,013 2,057 22,700
2026/05/22 2,123 2,149 2,080 2,093 6,100
2026/05/21 2,064 2,120 2,050 2,105 22,700
2026/05/20 2,002 2,050 1,975 2,034 15,500
2026/05/19 2,018 2,069 1,988 2,008 25,000
2026/05/18 2,009 2,050 1,990 2,002 28,900
2026/05/15 1,902 1,950 1,807 1,929 65,300
2026/05/14 1,907 1,907 1,850 1,865 18,900
2026/05/13 1,899 1,900 1,855 1,880 4,700
2026/05/12 1,895 1,901 1,875 1,899 13,500
2026/05/11 1,890 1,932 1,890 1,899 11,800
2026/05/08 1,865 1,906 1,863 1,890 4,600
2026/05/07 1,820 1,912 1,820 1,886 20,700
2026/05/01 1,808 1,819 1,789 1,799 7,200
2026/04/30 1,785 1,808 1,763 1,808 12,200
2026/04/28 1,778 1,802 1,762 1,785 15,300
2026/04/27 1,794 1,795 1,770 1,770 9,700
2026/04/24 1,806 1,810 1,726 1,785 14,900
2026/04/23 1,852 1,852 1,791 1,807 7,900
2026/04/22 1,868 1,868 1,845 1,857 6,600
2026/04/21 1,867 1,881 1,852 1,864 12,000
2026/04/20 1,877 1,880 1,853 1,867 9,700
2026/04/17 1,897 1,908 1,838 1,872 15,200
2026/04/16 1,889 1,932 1,877 1,887 13,700
2026/04/15 1,947 1,960 1,871 1,888 19,300
2026/04/14 1,935 1,943 1,923 1,935 9,400
2026/04/13 1,975 1,990 1,888 1,901 23,800
2026/04/10 2,007 2,019 1,950 1,960 8,500
2026/04/09 2,028 2,041 1,961 1,967 18,600
2026/04/08 1,969 2,036 1,954 1,988 19,000
2026/04/07 1,928 1,936 1,889 1,889 7,100
2026/04/06 1,859 1,909 1,859 1,903 6,300
2026/04/03 1,880 1,892 1,859 1,871 9,700
2026/03/27 1,825 1,886 1,825 1,869 21,600
2026/03/26 1,925 1,925 1,834 1,844 14,900
2026/03/25 1,889 1,929 1,889 1,909 12,700
2026/03/24 1,906 1,910 1,861 1,861 15,400
2026/03/23 1,852 1,921 1,838 1,866 22,500
2026/03/19 1,990 2,000 1,920 1,925 15,000
2026/03/18 1,952 2,039 1,952 2,038 21,700
2026/03/17 2,036 2,058 2,002 2,002 7,900
2026/03/16 2,017 2,047 1,995 2,011 16,300
2026/03/13 2,028 2,060 2,011 2,011 9,400
2026/03/12 2,168 2,168 2,069 2,078 8,400
2026/03/11 2,150 2,179 2,135 2,163 3,800
2026/03/10 2,055 2,180 2,054 2,112 9,800
2026/03/09 1,961 2,040 1,961 2,010 11,600
2026/03/06 2,127 2,128 2,089 2,107 6,100
2026/03/05 2,110 2,177 2,108 2,177 18,000
2026/03/04 2,012 2,130 2,012 2,069 30,200
2026/03/03 2,198 2,198 2,071 2,112 19,500
2026/03/02 2,157 2,190 2,134 2,184 14,800
2026/02/27 2,078 2,199 2,072 2,199 15,600
2026/02/26 2,044 2,060 2,015 2,057 25,100
2026/02/25 2,005 2,036 1,996 2,024 10,000
2026/02/24 2,060 2,060 2,001 2,003 19,500
2026/02/20 2,100 2,100 2,055 2,061 11,100
2026/02/19 2,169 2,205 2,098 2,128 24,300
2026/02/18 2,050 2,180 2,022 2,148 27,200
2026/02/17 2,039 2,107 2,022 2,050 13,400
2026/02/16 1,935 2,055 1,911 2,035 39,100
2026/02/13 1,921 1,999 1,901 1,935 44,500
2026/02/12 1,976 2,040 1,913 1,913 44,300
2026/02/10 1,953 1,974 1,932 1,936 10,400
2026/02/09 1,982 2,008 1,946 1,948 26,200
2026/02/06 1,997 2,032 1,993 2,022 4,100
2026/02/05 2,029 2,042 1,993 2,031 7,700
2026/02/04 2,028 2,029 2,007 2,029 6,200
2026/02/03 2,001 2,030 1,979 2,028 12,200
2026/02/02 1,984 1,993 1,970 1,993 5,500
2026/01/30 1,957 1,983 1,928 1,983 7,900
2026/01/29 2,002 2,002 1,929 1,950 9,800
2026/01/28 1,958 1,986 1,918 1,983 6,700
2026/01/27 1,976 1,976 1,922 1,958 8,600
2026/01/26 1,994 1,996 1,969 1,970 7,400
2026/01/23 2,007 2,007 1,997 2,007 2,400
2026/01/22 2,015 2,026 1,992 1,997 8,900
2026/01/21 1,975 2,019 1,970 1,991 9,500
2026/01/20 1,949 2,029 1,949 2,025 21,300
2026/01/19 1,950 1,970 1,936 1,948 3,900
2026/01/16 1,959 1,968 1,944 1,968 4,100
2026/01/15 1,969 1,969 1,891 1,968 8,000
2026/01/14 1,910 1,969 1,886 1,969 21,400
2026/01/13 1,884 1,919 1,867 1,915 21,300
2026/01/09 1,879 1,879 1,857 1,863 2,000
2026/01/08 1,853 1,900 1,853 1,887 6,500
2026/01/07 1,834 1,865 1,834 1,857 19,300
2026/01/06 1,861 1,900 1,838 1,840 15,000
2026/01/05 1,899 1,899 1,825 1,865 13,500
2025/12/30 1,913 1,933 1,907 1,911 7,100
2025/12/29 1,898 1,915 1,885 1,911 7,400
2025/12/26 1,929 1,938 1,895 1,895 10,000
2025/12/25 1,899 1,941 1,874 1,940 25,800
2025/12/24 1,913 1,913 1,878 1,881 28,700
2025/12/23 1,893 1,909 1,879 1,895 41,200
2025/12/22 1,844 1,875 1,844 1,875 36,500
2025/12/19 1,813 1,830 1,781 1,826 10,600
2025/12/18 1,790 1,832 1,773 1,795 13,500
2025/12/17 1,755 1,800 1,751 1,798 11,600
2025/12/16 1,773 1,786 1,756 1,764 9,600
2025/12/15 1,762 1,794 1,760 1,793 10,300
2025/12/12 1,808 1,810 1,784 1,785 11,600
2025/12/11 1,843 1,843 1,788 1,797 18,200
2025/12/10 1,785 1,847 1,785 1,843 18,400
2025/12/09 1,802 1,806 1,785 1,793 11,400
2025/12/08 1,786 1,836 1,786 1,835 12,100
2025/12/05 1,815 1,838 1,777 1,786 12,500
2025/12/04 1,853 1,853 1,794 1,815 64,000
2025/12/03 1,867 1,896 1,833 1,856 32,200
2025/12/02 1,828 1,879 1,816 1,867 35,300
2025/12/01 1,847 1,847 1,804 1,820 9,600
2025/11/28 1,819 1,850 1,810 1,847 10,700
2025/11/27 1,839 1,873 1,800 1,816 35,800
2025/11/26 1,772 1,849 1,754 1,839 43,600
2025/11/25 1,705 1,767 1,701 1,762 27,100
2025/11/21 1,675 1,745 1,650 1,745 37,500
2025/11/20 1,600 1,685 1,597 1,685 40,500
2025/11/19 1,551 1,609 1,537 1,609 63,200

このページの先頭へ