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 |
|---|---|---|---|---|---|
| 2024/07/22 | 1,724 | 1,767 | 1,720 | 1,754 | 3,400 |
| 2024/07/19 | 1,709 | 1,757 | 1,708 | 1,730 | 2,400 |
| 2024/07/18 | 1,745 | 1,745 | 1,701 | 1,709 | 5,400 |
| 2024/07/17 | 1,760 | 1,765 | 1,702 | 1,745 | 3,200 |
| 2024/07/16 | 1,770 | 1,770 | 1,751 | 1,764 | 1,900 |
| 2024/07/12 | 1,780 | 1,784 | 1,770 | 1,770 | 1,500 |
| 2024/07/11 | 1,818 | 1,818 | 1,768 | 1,780 | 1,500 |
| 2024/07/10 | 1,812 | 1,824 | 1,810 | 1,810 | 1,300 |
| 2024/07/09 | 1,820 | 1,820 | 1,820 | 1,820 | 300 |
| 2024/07/08 | 1,829 | 1,829 | 1,809 | 1,820 | 1,700 |
| 2024/07/05 | 1,855 | 1,856 | 1,837 | 1,837 | 2,300 |
| 2024/07/04 | 1,843 | 1,860 | 1,823 | 1,856 | 2,900 |
| 2024/07/03 | 1,830 | 1,830 | 1,812 | 1,830 | 4,100 |
| 2024/07/02 | 1,829 | 1,858 | 1,800 | 1,815 | 10,500 |
| 2024/07/01 | 1,790 | 1,828 | 1,790 | 1,828 | 10,700 |
| 2024/06/28 | 1,778 | 1,780 | 1,767 | 1,779 | 5,500 |
| 2024/06/27 | 1,774 | 1,775 | 1,767 | 1,774 | 4,300 |
| 2024/06/26 | 1,751 | 1,767 | 1,748 | 1,767 | 8,000 |
| 2024/06/25 | 1,735 | 1,750 | 1,730 | 1,749 | 2,800 |
| 2024/06/24 | 1,745 | 1,746 | 1,738 | 1,738 | 3,400 |
| 2024/06/21 | 1,731 | 1,737 | 1,725 | 1,737 | 2,900 |
| 2024/06/20 | 1,729 | 1,733 | 1,725 | 1,725 | 3,000 |
| 2024/06/19 | 1,732 | 1,734 | 1,700 | 1,729 | 2,600 |
| 2024/06/18 | 1,729 | 1,747 | 1,729 | 1,732 | 3,700 |
| 2024/06/17 | 1,741 | 1,741 | 1,729 | 1,729 | 2,500 |
| 2024/06/14 | 1,739 | 1,748 | 1,734 | 1,741 | 1,900 |
| 2024/06/13 | 1,720 | 1,735 | 1,719 | 1,731 | 7,800 |
| 2024/06/12 | 1,700 | 1,710 | 1,700 | 1,710 | 2,900 |
| 2024/06/11 | 1,699 | 1,700 | 1,697 | 1,700 | 4,000 |
| 2024/06/10 | 1,682 | 1,690 | 1,680 | 1,690 | 700 |
| 2024/06/07 | 1,690 | 1,690 | 1,680 | 1,680 | 1,600 |
| 2024/06/06 | 1,685 | 1,690 | 1,685 | 1,690 | 700 |
| 2024/06/05 | 1,680 | 1,682 | 1,670 | 1,670 | 2,100 |
| 2024/06/04 | 1,667 | 1,680 | 1,661 | 1,680 | 2,500 |
| 2024/06/03 | 1,660 | 1,670 | 1,655 | 1,669 | 2,800 |
| 2024/05/31 | 1,668 | 1,675 | 1,620 | 1,657 | 4,900 |
| 2024/05/30 | 1,664 | 1,672 | 1,659 | 1,667 | 800 |
| 2024/05/29 | 1,668 | 1,675 | 1,668 | 1,673 | 1,400 |
| 2024/05/28 | 1,677 | 1,677 | 1,652 | 1,652 | 2,300 |
| 2024/05/27 | 1,684 | 1,684 | 1,649 | 1,677 | 7,500 |
| 2024/05/24 | 1,648 | 1,670 | 1,648 | 1,670 | 700 |
| 2024/05/23 | 1,644 | 1,647 | 1,642 | 1,645 | 1,300 |
| 2024/05/22 | 1,630 | 1,630 | 1,605 | 1,615 | 4,500 |
| 2024/05/21 | 1,604 | 1,645 | 1,604 | 1,645 | 900 |
| 2024/05/20 | 1,599 | 1,613 | 1,593 | 1,613 | 3,000 |
| 2024/05/17 | 1,590 | 1,592 | 1,582 | 1,590 | 1,800 |
| 2024/05/16 | 1,599 | 1,601 | 1,580 | 1,590 | 1,400 |
| 2024/05/15 | 1,594 | 1,600 | 1,580 | 1,590 | 3,800 |
| 2024/05/14 | 1,635 | 1,635 | 1,589 | 1,597 | 4,800 |
| 2024/05/13 | 1,689 | 1,690 | 1,638 | 1,638 | 7,600 |
| 2024/05/10 | 1,690 | 1,694 | 1,680 | 1,680 | 2,900 |
| 2024/05/09 | 1,663 | 1,680 | 1,663 | 1,680 | 400 |
| 2024/05/08 | 1,684 | 1,685 | 1,672 | 1,675 | 1,400 |
| 2024/05/07 | 1,661 | 1,693 | 1,661 | 1,676 | 1,800 |
| 2024/05/02 | 1,660 | 1,677 | 1,655 | 1,655 | 600 |
| 2024/05/01 | 1,677 | 1,677 | 1,663 | 1,663 | 1,400 |
| 2024/04/30 | 1,677 | 1,677 | 1,661 | 1,662 | 2,000 |
| 2024/04/26 | 1,669 | 1,679 | 1,653 | 1,662 | 4,400 |
| 2024/04/25 | 1,662 | 1,693 | 1,656 | 1,680 | 4,900 |
| 2024/04/24 | 1,661 | 1,661 | 1,641 | 1,660 | 2,900 |
| 2024/04/23 | 1,628 | 1,663 | 1,628 | 1,662 | 2,100 |
| 2024/04/22 | 1,591 | 1,663 | 1,591 | 1,607 | 7,400 |
| 2024/04/19 | 1,596 | 1,596 | 1,585 | 1,592 | 1,300 |
| 2024/04/18 | 1,599 | 1,599 | 1,599 | 1,599 | 400 |
| 2024/04/17 | 1,596 | 1,596 | 1,590 | 1,594 | 1,100 |
| 2024/04/16 | 1,605 | 1,605 | 1,594 | 1,601 | 1,400 |
| 2024/04/15 | 1,597 | 1,610 | 1,597 | 1,601 | 1,000 |
| 2024/04/12 | 1,571 | 1,600 | 1,551 | 1,600 | 2,300 |
| 2024/04/11 | 1,560 | 1,566 | 1,560 | 1,561 | 1,600 |
| 2024/04/10 | 1,560 | 1,581 | 1,557 | 1,557 | 2,000 |
| 2024/04/09 | 1,566 | 1,566 | 1,553 | 1,553 | 400 |
| 2024/04/08 | 1,537 | 1,568 | 1,537 | 1,568 | 2,200 |
| 2024/04/05 | 1,518 | 1,544 | 1,518 | 1,544 | 1,900 |
| 2024/04/04 | 1,558 | 1,558 | 1,558 | 1,558 | 300 |
| 2024/04/03 | 1,562 | 1,562 | 1,558 | 1,558 | 300 |
| 2024/04/02 | 1,573 | 1,580 | 1,558 | 1,558 | 900 |
| 2024/04/01 | 1,570 | 1,575 | 1,570 | 1,575 | 1,700 |
| 2024/03/29 | 1,553 | 1,575 | 1,553 | 1,570 | 2,200 |
| 2024/03/28 | 1,599 | 1,599 | 1,561 | 1,588 | 1,900 |
| 2024/03/27 | 1,599 | 1,599 | 1,566 | 1,599 | 1,700 |
| 2024/03/26 | 1,597 | 1,597 | 1,562 | 1,596 | 2,400 |
| 2024/03/25 | 1,566 | 1,586 | 1,560 | 1,586 | 2,200 |
| 2024/03/22 | 1,560 | 1,573 | 1,560 | 1,573 | 800 |
| 2024/03/21 | 1,524 | 1,560 | 1,524 | 1,560 | 1,900 |
| 2024/03/19 | 1,513 | 1,522 | 1,513 | 1,522 | 700 |
| 2024/03/18 | 1,523 | 1,523 | 1,483 | 1,517 | 1,200 |
| 2024/03/15 | 1,504 | 1,504 | 1,470 | 1,470 | 1,600 |
| 2024/03/14 | 1,500 | 1,504 | 1,500 | 1,504 | 1,200 |
| 2024/03/13 | 1,486 | 1,499 | 1,481 | 1,481 | 600 |
| 2024/03/12 | 1,477 | 1,500 | 1,477 | 1,477 | 1,300 |
| 2024/03/11 | 1,485 | 1,485 | 1,475 | 1,481 | 1,000 |
| 2024/03/08 | 1,485 | 1,496 | 1,471 | 1,485 | 1,100 |
| 2024/03/07 | 1,504 | 1,504 | 1,470 | 1,490 | 1,300 |
| 2024/03/06 | 1,483 | 1,504 | 1,483 | 1,504 | 600 |
| 2024/03/05 | 1,478 | 1,500 | 1,478 | 1,500 | 4,500 |
| 2024/03/04 | 1,535 | 1,535 | 1,506 | 1,509 | 700 |
| 2024/03/01 | 1,542 | 1,542 | 1,535 | 1,535 | 200 |
| 2024/02/29 | 1,588 | 1,588 | 1,540 | 1,567 | 700 |
| 2024/02/28 | 1,585 | 1,585 | 1,575 | 1,575 | 900 |
| 2024/02/27 | 1,575 | 1,575 | 1,565 | 1,570 | 1,200 |
| 2024/02/26 | 1,548 | 1,565 | 1,530 | 1,565 | 7,600 |
| 2024/02/22 | 1,514 | 1,539 | 1,514 | 1,539 | 2,800 |
| 2024/02/21 | 1,501 | 1,513 | 1,476 | 1,513 | 1,500 |
| 2024/02/20 | 1,501 | 1,516 | 1,497 | 1,498 | 2,100 |
| 2024/02/19 | 1,496 | 1,500 | 1,475 | 1,500 | 1,200 |
| 2024/02/16 | 1,528 | 1,528 | 1,460 | 1,475 | 1,200 |
| 2024/02/15 | 1,499 | 1,499 | 1,464 | 1,476 | 900 |
| 2024/02/14 | 1,515 | 1,542 | 1,503 | 1,503 | 1,500 |
| 2024/02/13 | 1,450 | 1,515 | 1,450 | 1,515 | 7,300 |
| 2024/02/09 | 1,426 | 1,430 | 1,426 | 1,430 | 400 |
| 2024/02/08 | 1,440 | 1,440 | 1,432 | 1,432 | 400 |
| 2024/02/07 | 1,441 | 1,441 | 1,441 | 1,441 | 400 |
| 2024/02/06 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2024/02/05 | 1,453 | 1,453 | 1,450 | 1,450 | 1,300 |
| 2024/02/02 | 1,462 | 1,462 | 1,461 | 1,461 | 700 |
| 2024/02/01 | 1,443 | 1,461 | 1,443 | 1,461 | 400 |
| 2024/01/31 | 1,450 | 1,450 | 1,445 | 1,445 | 200 |
| 2024/01/30 | 1,460 | 1,460 | 1,446 | 1,448 | 1,300 |
| 2024/01/29 | 1,464 | 1,464 | 1,447 | 1,452 | 1,300 |
| 2024/01/26 | 1,462 | 1,462 | 1,439 | 1,455 | 2,200 |
| 2024/01/25 | 1,438 | 1,462 | 1,438 | 1,462 | 1,500 |
| 2024/01/24 | 1,430 | 1,439 | 1,430 | 1,430 | 600 |
| 2024/01/23 | 1,426 | 1,430 | 1,426 | 1,430 | 700 |
| 2024/01/22 | 1,426 | 1,434 | 1,426 | 1,434 | 800 |
| 2024/01/19 | 1,436 | 1,436 | 1,426 | 1,426 | 600 |
| 2024/01/18 | 1,437 | 1,437 | 1,436 | 1,436 | 900 |
| 2024/01/17 | 1,429 | 1,433 | 1,425 | 1,425 | 1,100 |
| 2024/01/16 | 1,429 | 1,431 | 1,420 | 1,422 | 1,100 |
| 2024/01/15 | 1,446 | 1,446 | 1,434 | 1,442 | 800 |
| 2024/01/12 | 1,431 | 1,450 | 1,431 | 1,444 | 1,000 |
| 2024/01/11 | 1,471 | 1,471 | 1,426 | 1,426 | 300 |
| 2024/01/10 | 1,440 | 1,454 | 1,437 | 1,454 | 700 |
| 2024/01/09 | 1,459 | 1,473 | 1,425 | 1,427 | 1,900 |
| 2024/01/05 | 1,498 | 1,498 | 1,455 | 1,455 | 300 |
| 2024/01/04 | 1,501 | 1,501 | 1,421 | 1,471 | 2,300 |
| 2023/12/29 | 1,510 | 1,510 | 1,480 | 1,487 | 1,300 |
| 2023/12/28 | 1,485 | 1,510 | 1,454 | 1,510 | 10,600 |
| 2023/12/27 | 1,478 | 1,478 | 1,448 | 1,465 | 10,900 |
| 2023/12/26 | 1,525 | 1,525 | 1,423 | 1,461 | 14,400 |
| 2023/12/25 | 1,437 | 1,510 | 1,437 | 1,510 | 8,100 |
| 2023/12/22 | 1,422 | 1,423 | 1,400 | 1,423 | 13,400 |
| 2023/12/21 | 1,347 | 1,408 | 1,347 | 1,408 | 5,200 |
| 2023/12/20 | 1,316 | 1,336 | 1,316 | 1,334 | 1,000 |
| 2023/12/19 | 1,324 | 1,329 | 1,311 | 1,329 | 2,900 |
| 2023/12/18 | 1,340 | 1,340 | 1,325 | 1,325 | 1,000 |
| 2023/12/15 | 1,343 | 1,343 | 1,343 | 1,343 | 100 |
| 2023/12/14 | 1,334 | 1,344 | 1,334 | 1,343 | 3,800 |
| 2023/12/13 | 1,338 | 1,346 | 1,325 | 1,344 | 3,700 |
| 2023/12/12 | 1,342 | 1,346 | 1,317 | 1,325 | 5,200 |
| 2023/12/11 | 1,336 | 1,339 | 1,326 | 1,329 | 3,900 |
| 2023/12/08 | 1,325 | 1,325 | 1,311 | 1,323 | 1,200 |
| 2023/12/07 | 1,324 | 1,337 | 1,323 | 1,333 | 600 |
| 2023/12/06 | 1,340 | 1,340 | 1,318 | 1,324 | 3,000 |
| 2023/12/05 | 1,337 | 1,353 | 1,337 | 1,353 | 800 |
| 2023/12/04 | 1,335 | 1,337 | 1,335 | 1,337 | 500 |
| 2023/12/01 | 1,335 | 1,335 | 1,333 | 1,333 | 800 |
| 2023/11/30 | 1,344 | 1,344 | 1,333 | 1,335 | 600 |
| 2023/11/29 | 1,347 | 1,347 | 1,332 | 1,344 | 2,100 |
| 2023/11/28 | 1,348 | 1,348 | 1,347 | 1,347 | 1,600 |
| 2023/11/27 | 1,359 | 1,360 | 1,332 | 1,335 | 3,800 |
| 2023/11/24 | 1,318 | 1,357 | 1,316 | 1,352 | 3,300 |
| 2023/11/22 | 1,313 | 1,323 | 1,308 | 1,308 | 500 |
| 2023/11/21 | 1,301 | 1,315 | 1,301 | 1,309 | 1,800 |
| 2023/11/20 | 1,297 | 1,297 | 1,287 | 1,288 | 3,900 |
| 2023/11/17 | 1,302 | 1,304 | 1,283 | 1,290 | 4,800 |
| 2023/11/16 | 1,315 | 1,317 | 1,301 | 1,302 | 2,700 |
| 2023/11/15 | 1,345 | 1,345 | 1,314 | 1,315 | 3,300 |
| 2023/11/14 | 1,380 | 1,380 | 1,336 | 1,345 | 3,100 |
| 2023/11/13 | 1,350 | 1,408 | 1,350 | 1,380 | 2,300 |
| 2023/11/10 | 1,400 | 1,415 | 1,385 | 1,414 | 3,000 |
| 2023/11/09 | 1,404 | 1,415 | 1,403 | 1,405 | 1,500 |
| 2023/11/08 | 1,422 | 1,422 | 1,411 | 1,413 | 900 |
| 2023/11/07 | 1,430 | 1,430 | 1,411 | 1,422 | 400 |
| 2023/11/06 | 1,422 | 1,422 | 1,403 | 1,419 | 1,700 |
| 2023/11/02 | 1,437 | 1,437 | 1,411 | 1,421 | 1,100 |
| 2023/11/01 | 1,437 | 1,437 | 1,437 | 1,437 | 400 |
| 2023/10/31 | 1,407 | 1,410 | 1,406 | 1,410 | 600 |
| 2023/10/30 | 1,424 | 1,431 | 1,417 | 1,417 | 1,500 |
| 2023/10/27 | 1,424 | 1,424 | 1,411 | 1,424 | 1,500 |
| 2023/10/26 | 1,398 | 1,410 | 1,380 | 1,410 | 3,600 |
| 2023/10/25 | 1,370 | 1,395 | 1,364 | 1,395 | 2,500 |
| 2023/10/24 | 1,370 | 1,370 | 1,358 | 1,369 | 600 |
| 2023/10/23 | 1,380 | 1,380 | 1,365 | 1,373 | 2,000 |
| 2023/10/20 | 1,377 | 1,384 | 1,376 | 1,378 | 600 |
| 2023/10/19 | 1,375 | 1,384 | 1,375 | 1,384 | 1,200 |
| 2023/10/18 | 1,376 | 1,376 | 1,375 | 1,375 | 200 |
| 2023/10/17 | 1,393 | 1,393 | 1,360 | 1,369 | 2,100 |
| 2023/10/16 | 1,378 | 1,378 | 1,358 | 1,375 | 2,200 |
| 2023/10/13 | 1,408 | 1,408 | 1,386 | 1,389 | 1,900 |
| 2023/10/12 | 1,420 | 1,421 | 1,404 | 1,408 | 1,300 |
| 2023/10/11 | 1,410 | 1,426 | 1,398 | 1,405 | 1,400 |
| 2023/10/10 | 1,383 | 1,406 | 1,383 | 1,396 | 2,300 |
| 2023/10/06 | 1,387 | 1,393 | 1,348 | 1,383 | 9,000 |
| 2023/10/05 | 1,407 | 1,430 | 1,401 | 1,419 | 2,100 |
| 2023/10/04 | 1,415 | 1,442 | 1,367 | 1,374 | 7,000 |
| 2023/10/03 | 1,449 | 1,470 | 1,432 | 1,459 | 9,600 |
| 2023/10/02 | 1,550 | 1,557 | 1,465 | 1,466 | 9,400 |
| 2023/09/29 | 1,645 | 1,645 | 1,550 | 1,569 | 11,500 |
| 2023/09/28 | 1,610 | 1,629 | 1,561 | 1,629 | 15,500 |
| 2023/09/27 | 1,709 | 1,717 | 1,695 | 1,714 | 23,300 |