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
2002/12/30 364 364 364 364 1,000
2002/12/27 359 360 358 360 4,000
2002/12/25 332 332 332 332 2,000
2002/12/24 330 350 329 329 7,000
2002/12/19 341 341 326 326 2,000
2002/12/18 328 328 326 326 2,000
2002/12/17 358 358 358 358 51,000
2002/12/16 417 417 357 358 17,000
2002/12/13 419 419 409 413 15,000
2002/12/12 428 428 417 419 114,000
2002/12/11 420 425 420 425 2,000
2002/12/09 419 420 419 420 4,000
2002/12/05 439 439 439 439 2,000
2002/12/04 440 440 440 440 4,000
2002/12/03 443 443 443 443 4,000
2002/12/02 439 439 439 439 5,000
2002/11/29 372 404 372 404 8,000
2002/11/28 366 369 366 369 3,000
2002/11/27 340 340 340 340 7,000
2002/11/26 355 356 345 345 11,000
2002/11/25 351 351 351 351 1,000
2002/11/22 348 348 343 343 25,000
2002/11/20 348 348 343 343 2,000
2002/11/18 340 348 340 348 4,000
2002/11/15 325 340 325 340 2,000
2002/11/14 370 370 350 350 4,000
2002/11/11 370 370 370 370 1,000
2002/11/08 380 380 380 380 1,000
2002/11/01 399 399 399 399 9,000
2002/10/31 396 396 396 396 4,000
2002/10/30 382 393 382 393 3,000
2002/10/29 374 374 374 374 4,000
2002/10/28 360 371 356 369 4,000
2002/10/25 385 385 370 370 4,000
2002/10/24 390 390 381 381 4,000
2002/10/23 410 410 390 390 2,000
2002/10/18 412 412 410 410 3,000
2002/10/16 430 430 430 430 1,000
2002/10/11 430 430 430 430 74,000
2002/10/04 473 473 473 473 6,000
2002/10/03 469 469 469 469 7,000
2002/10/02 457 465 457 465 2,000
2002/10/01 451 451 451 451 2,000
2002/09/30 446 446 446 446 3,000
2002/09/26 439 439 439 439 1,000
2002/09/18 462 462 460 460 4,000
2002/09/10 460 460 460 460 1,000
2002/09/09 460 460 460 460 1,000
2002/09/06 460 460 460 460 3,000
2002/09/04 465 465 460 460 5,000
2002/09/03 488 488 488 488 4,000
2002/09/02 484 484 484 484 4,000
2002/08/30 475 480 475 480 4,000
2002/08/29 468 475 467 475 3,000
2002/08/28 462 462 462 462 1,000
2002/08/27 462 462 462 462 1,000
2002/08/26 461 461 461 461 2,000
2002/08/22 460 460 460 460 4,000
2002/08/21 465 465 465 465 1,000
2002/08/20 465 465 460 460 2,000
2002/08/14 465 465 465 465 1,000
2002/08/09 465 465 465 465 1,000
2002/08/07 465 465 461 461 2,000
2002/08/02 465 465 465 465 1,000
2002/08/01 515 515 515 515 6,000
2002/07/31 517 517 517 517 3,000
2002/07/30 512 512 512 512 107,000
2002/07/29 489 499 489 499 5,000
2002/07/26 489 489 489 489 1,000
2002/07/23 453 463 453 463 2,000
2002/07/22 460 460 460 460 1,000
2002/07/19 461 461 460 460 2,000
2002/07/18 460 460 460 460 4,000
2002/07/17 470 470 455 460 4,000
2002/07/16 480 480 480 480 2,000
2002/07/10 553 553 553 553 1,000
2002/07/09 554 554 554 554 1,000
2002/07/05 557 557 557 557 4,000
2002/07/04 552 552 552 552 15,000
2002/07/03 546 547 545 547 19,000
2002/07/02 520 547 520 547 10,000
2002/07/01 495 515 495 515 11,000
2002/06/28 470 491 470 491 3,000
2002/06/27 475 475 475 475 1,000
2002/06/25 475 475 475 475 1,000
2002/06/24 480 480 480 480 1,000
2002/06/21 475 475 475 475 3,000
2002/06/20 460 470 460 470 3,000
2002/06/19 456 461 455 455 8,000
2002/06/17 451 451 451 451 1,000
2002/06/06 444 446 444 446 2,000
2002/06/03 480 480 479 479 7,000
2002/05/31 473 475 468 475 6,000
2002/05/30 462 469 462 469 7,000
2002/05/29 458 458 458 458 2,000
2002/05/28 450 450 450 450 2,000
2002/05/27 449 449 440 444 3,000
2002/05/23 449 449 449 449 1,000
2002/05/22 445 445 445 445 1,000
2002/05/21 437 437 435 435 2,000
2002/05/20 436 436 436 436 1,000
2002/05/17 445 445 441 441 3,000
2002/05/16 450 450 450 450 5,000
2002/05/15 430 430 430 430 1,000
2002/05/13 426 426 426 426 1,000
2002/05/09 440 440 440 440 1,000
2002/05/08 454 454 454 454 12,000
2002/05/07 436 450 436 450 3,000
2002/05/02 430 430 430 430 1,000
2002/04/30 421 435 421 425 6,000
2002/04/25 412 412 412 412 1,000
2002/04/24 411 411 411 411 1,000
2002/04/19 402 402 402 402 1,000
2002/04/16 425 425 425 425 2,000
2002/04/15 431 431 431 431 1,000
2002/04/11 430 430 430 430 1,000
2002/04/03 454 454 454 454 7,000
2002/04/02 440 450 440 450 5,000
2002/04/01 436 436 436 436 1,000
2002/03/29 431 432 431 432 4,000
2002/03/28 427 427 427 427 1,000
2002/03/26 426 426 426 426 2,000
2002/03/25 438 439 438 439 4,000
2002/03/22 438 438 438 438 1,000
2002/03/20 439 439 439 439 1,000
2002/03/19 443 443 443 443 1,000
2002/03/18 425 425 425 425 3,000
2002/03/15 425 425 425 425 1,000
2002/03/14 425 425 425 425 1,000
2002/03/13 427 427 427 427 2,000
2002/03/11 424 424 423 424 3,000
2002/03/08 444 444 424 424 3,000
2002/03/06 445 445 445 445 1,000
2002/03/05 445 445 445 445 4,000
2002/03/04 442 447 442 442 11,000
2002/03/01 442 442 442 442 4,000
2002/02/28 420 444 420 444 3,000
2002/02/27 420 420 420 420 1,000
2002/02/26 420 420 420 420 2,000
2002/02/25 420 420 420 420 2,000
2002/02/22 425 425 400 400 7,000
2002/02/21 425 425 425 425 2,000
2002/02/15 462 462 462 462 1,000
2002/02/01 462 462 462 462 3,000
2002/01/31 458 460 458 458 3,000
2002/01/30 454 460 454 454 5,000
2002/01/29 455 456 450 450 15,000
2002/01/28 450 451 450 451 4,000
2002/01/25 456 456 455 455 3,000
2002/01/24 456 456 456 456 2,000
2002/01/23 457 457 456 456 2,000
2002/01/22 455 455 455 455 1,000
2002/01/21 455 455 455 455 1,000
2002/01/09 525 525 525 525 11,000
2002/01/08 496 520 496 520 2,000
2002/01/07 491 491 491 491 1,000
2002/01/04 486 486 486 486 1,000

このページの先頭へ