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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/02 | 2,287 | 2,350 | 2,287 | 2,338 | 11,300 |
| 2025/07/01 | 2,230 | 2,270 | 2,230 | 2,265 | 9,700 |
| 2025/06/30 | 2,197 | 2,237 | 2,190 | 2,224 | 4,100 |
| 2025/06/27 | 2,179 | 2,180 | 2,158 | 2,176 | 5,700 |
| 2025/06/26 | 2,173 | 2,180 | 2,152 | 2,174 | 5,500 |
| 2025/06/25 | 2,140 | 2,166 | 2,135 | 2,165 | 3,500 |
| 2025/06/24 | 2,140 | 2,140 | 2,120 | 2,140 | 1,100 |
| 2025/06/23 | 2,116 | 2,120 | 2,113 | 2,118 | 1,500 |
| 2025/06/20 | 2,095 | 2,127 | 2,095 | 2,126 | 1,700 |
| 2025/06/19 | 2,098 | 2,110 | 2,095 | 2,095 | 2,800 |
| 2025/06/18 | 2,105 | 2,122 | 2,090 | 2,098 | 900 |
| 2025/06/17 | 2,128 | 2,128 | 2,078 | 2,105 | 2,300 |
| 2025/06/16 | 2,117 | 2,126 | 2,052 | 2,126 | 3,000 |
| 2025/06/13 | 2,160 | 2,160 | 2,112 | 2,129 | 3,500 |
| 2025/06/12 | 2,154 | 2,155 | 2,134 | 2,143 | 3,200 |
| 2025/06/11 | 2,155 | 2,155 | 2,111 | 2,148 | 4,000 |
| 2025/06/10 | 2,110 | 2,154 | 2,110 | 2,153 | 6,200 |
| 2025/06/09 | 2,067 | 2,090 | 2,058 | 2,090 | 1,600 |
| 2025/06/06 | 2,072 | 2,096 | 2,033 | 2,057 | 6,400 |
| 2025/06/05 | 2,142 | 2,142 | 2,071 | 2,080 | 5,500 |
| 2025/06/04 | 2,100 | 2,177 | 2,100 | 2,157 | 4,000 |
| 2025/06/03 | 2,084 | 2,099 | 2,070 | 2,098 | 4,800 |
| 2025/06/02 | 2,075 | 2,083 | 2,064 | 2,083 | 2,400 |
| 2025/05/30 | 2,050 | 2,080 | 2,050 | 2,075 | 3,300 |
| 2025/05/29 | 2,026 | 2,052 | 2,026 | 2,050 | 5,800 |
| 2025/05/28 | 2,028 | 2,045 | 2,022 | 2,022 | 1,700 |
| 2025/05/27 | 2,044 | 2,048 | 2,024 | 2,028 | 4,500 |
| 2025/05/26 | 2,049 | 2,049 | 2,011 | 2,035 | 3,400 |
| 2025/05/23 | 2,027 | 2,050 | 2,006 | 2,050 | 2,500 |
| 2025/05/22 | 2,005 | 2,030 | 2,003 | 2,030 | 2,300 |
| 2025/05/21 | 2,050 | 2,065 | 2,027 | 2,027 | 4,200 |
| 2025/05/20 | 2,065 | 2,068 | 2,020 | 2,039 | 4,100 |
| 2025/05/19 | 2,059 | 2,080 | 2,036 | 2,065 | 6,900 |
| 2025/05/16 | 2,000 | 2,038 | 1,984 | 2,036 | 10,100 |
| 2025/05/15 | 1,997 | 2,000 | 1,941 | 2,000 | 6,600 |
| 2025/05/14 | 1,940 | 1,990 | 1,920 | 1,990 | 6,300 |
| 2025/05/13 | 1,920 | 1,920 | 1,900 | 1,918 | 7,500 |
| 2025/05/12 | 1,910 | 1,941 | 1,910 | 1,920 | 22,900 |
| 2025/05/09 | 1,722 | 1,760 | 1,709 | 1,740 | 1,700 |
| 2025/05/08 | 1,705 | 1,732 | 1,705 | 1,732 | 400 |
| 2025/05/07 | 1,691 | 1,720 | 1,691 | 1,709 | 1,400 |
| 2025/05/02 | 1,740 | 1,740 | 1,705 | 1,705 | 900 |
| 2025/05/01 | 1,744 | 1,744 | 1,729 | 1,744 | 1,300 |
| 2025/04/30 | 1,738 | 1,744 | 1,658 | 1,739 | 2,900 |
| 2025/04/28 | 1,720 | 1,730 | 1,720 | 1,720 | 8,800 |
| 2025/04/25 | 1,700 | 1,719 | 1,697 | 1,719 | 800 |
| 2025/04/24 | 1,720 | 1,720 | 1,700 | 1,700 | 1,900 |
| 2025/04/23 | 1,720 | 1,720 | 1,711 | 1,720 | 1,700 |
| 2025/04/22 | 1,706 | 1,734 | 1,706 | 1,734 | 300 |
| 2025/04/21 | 1,711 | 1,722 | 1,711 | 1,722 | 400 |
| 2025/04/18 | 1,708 | 1,708 | 1,707 | 1,707 | 200 |
| 2025/04/17 | 1,707 | 1,707 | 1,706 | 1,706 | 200 |
| 2025/04/16 | 1,699 | 1,699 | 1,685 | 1,686 | 500 |
| 2025/04/15 | 1,714 | 1,719 | 1,660 | 1,663 | 2,900 |
| 2025/04/14 | 1,713 | 1,713 | 1,673 | 1,702 | 2,200 |
| 2025/04/11 | 1,610 | 1,720 | 1,610 | 1,720 | 600 |
| 2025/04/10 | 1,709 | 1,709 | 1,606 | 1,606 | 2,300 |
| 2025/04/09 | 1,590 | 1,590 | 1,531 | 1,531 | 4,800 |
| 2025/04/08 | 1,574 | 1,600 | 1,574 | 1,590 | 1,000 |
| 2025/04/07 | 1,500 | 1,619 | 1,470 | 1,573 | 5,000 |
| 2025/04/04 | 1,703 | 1,703 | 1,680 | 1,680 | 2,800 |
| 2025/04/03 | 1,713 | 1,713 | 1,711 | 1,711 | 1,700 |
| 2025/04/02 | 1,726 | 1,726 | 1,712 | 1,714 | 400 |
| 2025/04/01 | 1,740 | 1,740 | 1,710 | 1,711 | 3,900 |
| 2025/03/31 | 1,759 | 1,759 | 1,737 | 1,739 | 1,900 |
| 2025/03/28 | 1,747 | 1,747 | 1,746 | 1,746 | 600 |
| 2025/03/27 | 1,741 | 1,741 | 1,714 | 1,714 | 1,700 |
| 2025/03/26 | 1,748 | 1,748 | 1,728 | 1,736 | 3,100 |
| 2025/03/25 | 1,741 | 1,741 | 1,727 | 1,735 | 1,200 |
| 2025/03/24 | 1,719 | 1,722 | 1,714 | 1,722 | 3,300 |
| 2025/03/21 | 1,722 | 1,722 | 1,713 | 1,713 | 500 |
| 2025/03/19 | 1,704 | 1,724 | 1,704 | 1,722 | 700 |
| 2025/03/18 | 1,698 | 1,708 | 1,698 | 1,700 | 1,100 |
| 2025/03/17 | 1,695 | 1,698 | 1,695 | 1,698 | 1,100 |
| 2025/03/14 | 1,695 | 1,695 | 1,695 | 1,695 | 300 |
| 2025/03/13 | 1,696 | 1,697 | 1,693 | 1,697 | 500 |
| 2025/03/12 | 1,689 | 1,696 | 1,689 | 1,696 | 200 |
| 2025/03/11 | 1,693 | 1,698 | 1,687 | 1,698 | 1,200 |
| 2025/03/10 | 1,700 | 1,701 | 1,700 | 1,700 | 500 |
| 2025/03/07 | 1,700 | 1,700 | 1,693 | 1,694 | 1,100 |
| 2025/03/06 | 1,707 | 1,708 | 1,696 | 1,705 | 3,300 |
| 2025/03/05 | 1,707 | 1,707 | 1,707 | 1,707 | 300 |
| 2025/03/04 | 1,727 | 1,727 | 1,707 | 1,707 | 1,700 |
| 2025/03/03 | 1,725 | 1,731 | 1,718 | 1,718 | 2,300 |
| 2025/02/28 | 1,724 | 1,724 | 1,724 | 1,724 | 800 |
| 2025/02/27 | 1,717 | 1,717 | 1,704 | 1,717 | 1,100 |
| 2025/02/26 | 1,719 | 1,719 | 1,702 | 1,702 | 1,900 |
| 2025/02/25 | 1,713 | 1,721 | 1,713 | 1,721 | 1,600 |
| 2025/02/21 | 1,700 | 1,713 | 1,695 | 1,713 | 1,700 |
| 2025/02/20 | 1,703 | 1,706 | 1,701 | 1,701 | 1,000 |
| 2025/02/19 | 1,713 | 1,717 | 1,702 | 1,702 | 2,400 |
| 2025/02/18 | 1,703 | 1,713 | 1,703 | 1,713 | 200 |
| 2025/02/17 | 1,700 | 1,720 | 1,700 | 1,715 | 400 |
| 2025/02/14 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2025/02/13 | 1,705 | 1,722 | 1,705 | 1,705 | 2,500 |
| 2025/02/12 | 1,729 | 1,730 | 1,706 | 1,730 | 5,000 |
| 2025/02/10 | 1,682 | 1,700 | 1,682 | 1,694 | 900 |
| 2025/02/07 | 1,681 | 1,681 | 1,681 | 1,681 | 200 |
| 2025/02/06 | 1,689 | 1,689 | 1,681 | 1,681 | 1,200 |
| 2025/02/05 | 1,707 | 1,707 | 1,698 | 1,700 | 1,200 |
| 2025/02/04 | 1,714 | 1,715 | 1,697 | 1,700 | 1,000 |
| 2025/02/03 | 1,693 | 1,695 | 1,693 | 1,695 | 500 |
| 2025/01/31 | 1,723 | 1,723 | 1,691 | 1,700 | 800 |
| 2025/01/30 | 1,746 | 1,746 | 1,723 | 1,723 | 700 |
| 2025/01/29 | 1,744 | 1,750 | 1,740 | 1,740 | 1,500 |
| 2025/01/28 | 1,734 | 1,735 | 1,720 | 1,727 | 1,400 |
| 2025/01/27 | 1,733 | 1,734 | 1,710 | 1,722 | 4,100 |
| 2025/01/24 | 1,716 | 1,717 | 1,716 | 1,717 | 200 |
| 2025/01/23 | 1,719 | 1,719 | 1,680 | 1,695 | 1,500 |
| 2025/01/22 | 1,733 | 1,733 | 1,705 | 1,719 | 1,400 |
| 2025/01/21 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2025/01/20 | 1,732 | 1,735 | 1,732 | 1,734 | 1,500 |
| 2025/01/17 | 1,678 | 1,715 | 1,678 | 1,715 | 600 |
| 2025/01/16 | 1,707 | 1,713 | 1,672 | 1,688 | 3,300 |
| 2025/01/15 | 1,732 | 1,732 | 1,702 | 1,730 | 1,100 |
| 2025/01/14 | 1,724 | 1,739 | 1,684 | 1,739 | 2,100 |
| 2025/01/10 | 1,747 | 1,747 | 1,724 | 1,724 | 1,200 |
| 2025/01/09 | 1,724 | 1,750 | 1,705 | 1,740 | 1,100 |
| 2025/01/08 | 1,721 | 1,724 | 1,705 | 1,724 | 1,100 |
| 2025/01/07 | 1,795 | 1,795 | 1,701 | 1,721 | 1,900 |
| 2025/01/06 | 1,797 | 1,797 | 1,769 | 1,784 | 6,200 |
| 2024/12/30 | 1,789 | 1,801 | 1,780 | 1,781 | 12,900 |
| 2024/12/27 | 1,794 | 1,794 | 1,771 | 1,778 | 9,800 |
| 2024/12/26 | 1,791 | 1,791 | 1,766 | 1,778 | 12,000 |
| 2024/12/25 | 1,764 | 1,776 | 1,764 | 1,776 | 16,200 |
| 2024/12/24 | 1,729 | 1,748 | 1,729 | 1,747 | 7,400 |
| 2024/12/23 | 1,697 | 1,726 | 1,696 | 1,712 | 9,500 |
| 2024/12/20 | 1,688 | 1,700 | 1,686 | 1,690 | 1,400 |
| 2024/12/19 | 1,663 | 1,699 | 1,663 | 1,687 | 3,200 |
| 2024/12/18 | 1,675 | 1,708 | 1,671 | 1,688 | 6,100 |
| 2024/12/17 | 1,672 | 1,682 | 1,665 | 1,680 | 3,100 |
| 2024/12/16 | 1,689 | 1,696 | 1,666 | 1,672 | 1,700 |
| 2024/12/13 | 1,694 | 1,694 | 1,677 | 1,690 | 2,900 |
| 2024/12/12 | 1,692 | 1,694 | 1,682 | 1,694 | 3,800 |
| 2024/12/11 | 1,660 | 1,680 | 1,659 | 1,680 | 4,800 |
| 2024/12/10 | 1,644 | 1,648 | 1,636 | 1,647 | 2,400 |
| 2024/12/09 | 1,646 | 1,650 | 1,639 | 1,642 | 1,600 |
| 2024/12/06 | 1,637 | 1,637 | 1,615 | 1,630 | 2,000 |
| 2024/12/05 | 1,643 | 1,644 | 1,637 | 1,637 | 2,000 |
| 2024/12/04 | 1,638 | 1,643 | 1,625 | 1,630 | 1,700 |
| 2024/12/03 | 1,627 | 1,638 | 1,627 | 1,627 | 2,000 |
| 2024/12/02 | 1,635 | 1,651 | 1,630 | 1,630 | 3,900 |
| 2024/11/29 | 1,638 | 1,649 | 1,602 | 1,632 | 1,900 |
| 2024/11/28 | 1,631 | 1,648 | 1,629 | 1,638 | 4,900 |
| 2024/11/27 | 1,630 | 1,633 | 1,600 | 1,630 | 3,600 |
| 2024/11/26 | 1,627 | 1,627 | 1,590 | 1,614 | 3,500 |
| 2024/11/25 | 1,605 | 1,620 | 1,605 | 1,611 | 1,200 |
| 2024/11/22 | 1,613 | 1,632 | 1,601 | 1,606 | 2,400 |
| 2024/11/21 | 1,624 | 1,624 | 1,585 | 1,608 | 900 |
| 2024/11/20 | 1,579 | 1,619 | 1,575 | 1,619 | 7,300 |
| 2024/11/19 | 1,547 | 1,593 | 1,547 | 1,573 | 9,000 |
| 2024/11/18 | 1,511 | 1,542 | 1,510 | 1,521 | 4,900 |
| 2024/11/15 | 1,530 | 1,530 | 1,471 | 1,503 | 6,700 |
| 2024/11/14 | 1,557 | 1,559 | 1,533 | 1,533 | 4,300 |
| 2024/11/13 | 1,560 | 1,561 | 1,550 | 1,555 | 4,700 |
| 2024/11/12 | 1,640 | 1,640 | 1,505 | 1,559 | 23,300 |
| 2024/11/11 | 1,680 | 1,695 | 1,666 | 1,676 | 4,900 |
| 2024/11/08 | 1,676 | 1,701 | 1,676 | 1,692 | 3,200 |
| 2024/11/07 | 1,661 | 1,675 | 1,660 | 1,675 | 800 |
| 2024/11/06 | 1,667 | 1,674 | 1,660 | 1,660 | 1,100 |
| 2024/11/05 | 1,650 | 1,690 | 1,648 | 1,670 | 11,400 |
| 2024/11/01 | 1,695 | 1,700 | 1,695 | 1,698 | 1,600 |
| 2024/10/31 | 1,694 | 1,695 | 1,680 | 1,695 | 2,200 |
| 2024/10/30 | 1,702 | 1,702 | 1,699 | 1,702 | 1,600 |
| 2024/10/29 | 1,687 | 1,687 | 1,673 | 1,687 | 2,200 |
| 2024/10/28 | 1,656 | 1,671 | 1,656 | 1,671 | 3,900 |
| 2024/10/25 | 1,672 | 1,689 | 1,645 | 1,655 | 4,400 |
| 2024/10/24 | 1,675 | 1,702 | 1,668 | 1,678 | 8,800 |
| 2024/10/23 | 1,702 | 1,702 | 1,680 | 1,689 | 1,000 |
| 2024/10/22 | 1,709 | 1,713 | 1,690 | 1,703 | 4,200 |
| 2024/10/21 | 1,676 | 1,709 | 1,672 | 1,709 | 10,800 |
| 2024/10/18 | 1,690 | 1,690 | 1,673 | 1,676 | 4,500 |
| 2024/10/17 | 1,685 | 1,691 | 1,672 | 1,676 | 7,500 |
| 2024/10/16 | 1,695 | 1,704 | 1,685 | 1,689 | 2,500 |
| 2024/10/15 | 1,688 | 1,709 | 1,688 | 1,704 | 5,200 |
| 2024/10/11 | 1,716 | 1,716 | 1,690 | 1,694 | 12,100 |
| 2024/10/10 | 1,719 | 1,725 | 1,717 | 1,717 | 5,700 |
| 2024/10/09 | 1,737 | 1,737 | 1,720 | 1,729 | 7,500 |
| 2024/10/08 | 1,728 | 1,753 | 1,728 | 1,738 | 5,800 |