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
2026/05/08 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
2025/11/18 1,555 1,558 1,527 1,529 20,300
2025/11/17 1,589 1,589 1,537 1,558 21,100
2025/11/14 1,545 1,587 1,530 1,574 47,900
2025/11/13 1,550 1,555 1,521 1,547 73,100
2025/11/12 1,581 1,611 1,527 1,531 218,100
2025/11/11 1,885 1,886 1,853 1,861 34,500
2025/11/10 1,849 1,879 1,840 1,878 39,100
2025/11/07 1,843 1,864 1,829 1,835 21,900
2025/11/06 1,863 1,880 1,849 1,859 20,600
2025/11/05 1,829 1,871 1,782 1,860 35,900
2025/11/04 1,851 1,882 1,829 1,834 36,200
2025/10/31 1,859 1,890 1,834 1,847 20,900
2025/10/30 1,811 1,871 1,811 1,869 33,800
2025/10/29 1,917 1,950 1,806 1,811 46,100
2025/10/28 1,952 1,952 1,899 1,926 41,900
2025/10/27 1,996 1,996 1,930 1,967 44,000
2025/10/24 1,930 2,013 1,901 1,979 76,300
2025/10/23 1,876 1,943 1,870 1,930 68,200
2025/10/22 1,888 1,932 1,870 1,899 92,200
2025/10/21 2,058 2,059 1,820 1,870 395,100
2025/10/20 1,758 1,758 1,758 1,758 11,300
2025/10/17 1,483 1,485 1,455 1,458 9,200
2025/10/16 1,492 1,500 1,473 1,490 9,300
2025/10/15 1,463 1,492 1,463 1,488 11,200
2025/10/14 1,480 1,480 1,444 1,450 21,600
2025/10/10 1,538 1,538 1,470 1,490 38,600
2025/10/09 1,500 1,545 1,500 1,538 15,500
2025/10/08 1,490 1,533 1,490 1,494 13,600
2025/10/07 1,512 1,513 1,492 1,496 14,700
2025/10/06 1,520 1,540 1,474 1,512 38,000
2025/10/03 1,501 1,526 1,490 1,522 31,200
2025/10/02 1,540 1,550 1,510 1,519 22,700
2025/10/01 1,600 1,624 1,541 1,544 48,300
2025/09/30 1,679 1,679 1,620 1,637 42,300
2025/09/29 1,581 1,679 1,576 1,677 54,400
2025/09/29 1 -> 2.00 分割
2025/09/26 3,495 3,525 3,495 3,515 20,700
2025/09/25 3,505 3,575 3,495 3,530 19,900
2025/09/24 3,520 3,555 3,500 3,525 19,800
2025/09/22 3,485 3,580 3,485 3,540 17,500
2025/09/19 3,545 3,575 3,460 3,490 22,100
2025/09/18 3,575 3,620 3,495 3,545 15,200
2025/09/17 3,640 3,640 3,510 3,575 22,000
2025/09/16 3,700 3,720 3,640 3,640 20,100
2025/09/12 3,700 3,760 3,605 3,650 33,300
2025/09/11 3,560 3,845 3,560 3,685 91,100
2025/09/10 3,380 3,425 3,350 3,390 7,900
2025/09/09 3,345 3,500 3,335 3,370 18,800
2025/09/08 3,300 3,330 3,290 3,305 7,900
2025/09/05 3,215 3,290 3,200 3,260 10,600
2025/09/04 3,265 3,275 3,210 3,210 10,500
2025/09/03 3,365 3,365 3,270 3,270 8,500
2025/09/02 3,290 3,345 3,255 3,335 8,100
2025/09/01 3,275 3,350 3,240 3,255 13,500
2025/08/29 3,180 3,250 3,175 3,245 10,600
2025/08/28 3,130 3,300 3,115 3,180 27,500
2025/08/27 3,100 3,100 3,050 3,050 7,400
2025/08/26 3,090 3,130 3,080 3,090 7,100
2025/08/25 3,035 3,080 3,035 3,080 11,200
2025/08/22 3,005 3,035 3,005 3,025 4,100
2025/08/21 3,000 3,040 2,989 3,020 6,500
2025/08/20 2,998 3,005 2,990 2,994 4,800
2025/08/19 2,993 3,010 2,981 3,005 2,900
2025/08/18 2,992 3,005 2,964 2,999 11,100
2025/08/15 3,005 3,060 2,989 2,999 6,800
2025/08/14 3,005 3,090 2,980 3,005 13,300
2025/08/13 2,992 3,015 2,964 3,010 7,400
2025/08/12 3,065 3,065 2,920 2,979 21,300
2025/08/08 3,010 3,030 2,965 3,020 5,200
2025/08/07 2,960 3,010 2,957 3,010 2,200
2025/08/06 3,000 3,010 2,950 2,968 6,500
2025/08/05 3,050 3,050 3,000 3,015 9,400
2025/08/04 2,929 3,130 2,929 3,050 14,300
2025/08/01 2,884 2,919 2,884 2,919 2,400
2025/07/31 2,879 2,921 2,850 2,880 5,400
2025/07/30 2,886 2,912 2,867 2,867 3,500
2025/07/29 2,925 2,928 2,885 2,885 4,200
2025/07/28 2,912 2,950 2,890 2,921 7,300
2025/07/25 2,857 2,886 2,853 2,884 4,500
2025/07/24 2,870 2,908 2,831 2,873 10,900
2025/07/23 2,812 2,874 2,806 2,867 12,700
2025/07/22 2,862 2,865 2,800 2,806 14,600
2025/07/18 2,910 2,910 2,835 2,869 15,300
2025/07/17 2,950 2,950 2,836 2,927 24,800
2025/07/16 2,820 2,990 2,775 2,948 92,300
2025/07/15 2,720 2,720 2,720 2,720 13,800
2025/07/14 2,200 2,227 2,190 2,220 2,700
2025/07/11 2,239 2,239 2,190 2,200 2,400
2025/07/10 2,233 2,270 2,233 2,242 2,800
2025/07/09 2,235 2,245 2,211 2,234 2,000
2025/07/08 2,204 2,239 2,204 2,239 900
2025/07/07 2,227 2,229 2,202 2,204 1,100
2025/07/04 2,290 2,291 2,204 2,227 8,800
2025/07/03 2,356 2,356 2,212 2,257 8,500

このページの先頭へ