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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 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 |