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
2004/12/30 515 515 515 515 4,000
2004/12/29 511 511 510 510 4,000
2004/12/28 505 505 505 505 4,000
2004/12/27 489 500 489 500 4,000
2004/12/24 493 498 485 485 7,000
2004/12/22 485 489 485 489 11,000
2004/12/21 484 489 474 489 5,000
2004/12/20 505 505 500 500 19,000
2004/12/17 494 500 494 500 11,000
2004/12/16 474 500 474 490 26,000
2004/12/15 468 470 468 470 16,000
2004/12/14 460 464 460 464 7,000
2004/12/13 465 465 451 451 2,000
2004/12/02 470 470 470 470 3,000
2004/12/01 458 470 458 470 4,000
2004/11/30 449 454 448 454 8,000
2004/11/29 435 444 435 444 21,000
2004/11/25 450 450 450 450 1,000
2004/11/24 442 442 442 442 8,000
2004/11/22 446 446 446 446 1,000
2004/11/18 446 446 446 446 1,000
2004/11/16 465 465 465 465 1,000
2004/11/15 441 441 441 441 2,000
2004/11/11 450 450 450 450 1,000
2004/11/09 470 470 470 470 3,000
2004/11/05 474 474 470 470 3,000
2004/11/04 472 472 470 470 13,000
2004/11/02 468 468 468 468 3,000
2004/11/01 464 464 464 464 3,000
2004/10/29 464 464 464 464 3,000
2004/10/26 442 470 442 470 3,000
2004/10/25 437 460 437 460 5,000
2004/10/22 447 456 447 456 2,000
2004/10/21 448 448 448 448 1,000
2004/10/20 431 440 431 440 2,000
2004/10/19 430 430 430 430 1,000
2004/10/14 440 440 440 440 2,000
2004/10/13 450 450 445 445 4,000
2004/10/07 470 470 465 465 3,000
2004/10/06 450 450 450 450 3,000
2004/10/04 474 474 474 474 1,000
2004/10/01 470 470 470 470 7,000
2004/09/30 470 470 470 470 3,000
2004/09/29 470 470 470 470 3,000
2004/09/28 453 469 453 469 4,000
2004/09/24 457 469 456 469 8,000
2004/09/22 465 465 465 465 1,000
2004/09/17 465 465 465 465 1,000
2004/09/16 495 495 465 465 3,000
2004/09/15 455 495 455 495 3,000
2004/09/14 455 455 455 455 1,000
2004/09/13 461 461 460 460 2,000
2004/09/07 471 471 471 471 1,000
2004/09/06 476 476 476 476 2,000
2004/09/03 472 472 472 472 1,000
2004/09/02 468 468 468 468 2,000
2004/09/01 470 500 464 464 7,000
2004/08/31 469 469 460 460 7,000
2004/08/30 465 465 465 465 1,000
2004/08/26 465 465 450 460 5,000
2004/08/12 460 460 460 460 1,000
2004/08/09 470 470 470 470 1,000
2004/08/06 470 470 470 470 1,000
2004/08/04 495 495 495 495 2,000
2004/08/03 501 501 480 495 6,000
2004/08/02 497 497 497 497 1,000
2004/07/30 493 493 493 493 3,000
2004/07/29 489 489 489 489 2,000
2004/07/28 485 485 485 485 1,000
2004/07/27 480 520 480 520 21,000
2004/07/26 550 550 550 550 3,000
2004/07/22 475 475 475 475 1,000
2004/07/21 475 475 475 475 1,000
2004/07/16 475 475 475 475 1,000
2004/07/15 476 476 476 476 1,000
2004/07/14 476 476 476 476 1,000
2004/07/12 476 476 476 476 2,000
2004/07/09 494 494 490 490 13,000
2004/07/08 484 490 484 490 11,000
2004/07/07 474 480 474 480 4,000
2004/07/06 484 484 470 470 17,000
2004/07/05 475 480 475 480 2,000
2004/07/02 469 470 469 470 4,000
2004/07/01 465 465 465 465 3,000
2004/06/30 472 472 461 461 5,000
2004/06/29 468 468 468 468 5,000
2004/06/28 464 466 464 466 6,000
2004/06/25 461 465 460 465 3,000
2004/06/24 459 459 439 454 12,000
2004/06/23 454 455 454 455 9,000
2004/06/22 450 450 450 450 1,000
2004/06/21 440 445 440 445 3,000
2004/06/17 465 465 435 435 2,000
2004/06/14 428 428 428 428 1,000
2004/06/11 428 428 428 428 2,000
2004/06/09 430 435 430 435 6,000
2004/06/07 430 430 430 430 2,000
2004/06/04 428 428 428 428 3,000
2004/06/03 439 439 439 439 4,000
2004/06/02 426 435 426 435 4,000
2004/06/01 443 443 421 421 6,000
2004/05/31 435 439 420 439 7,000
2004/05/28 431 431 431 431 1,000
2004/05/27 430 435 430 435 6,000
2004/05/21 430 430 430 430 2,000
2004/05/18 420 420 420 420 3,000
2004/05/14 430 431 430 431 2,000
2004/05/13 440 440 440 440 1,000
2004/05/12 450 451 450 450 7,000
2004/05/10 475 475 470 470 9,000
2004/05/07 475 475 475 475 6,000
2004/05/06 471 471 471 471 3,000
2004/04/30 468 468 467 467 2,000
2004/04/28 465 465 463 463 3,000
2004/04/27 459 465 459 465 6,000
2004/04/26 459 459 459 459 1,000
2004/04/23 463 463 450 459 30,000
2004/04/22 466 486 466 486 2,000
2004/04/21 462 466 462 466 5,000
2004/04/20 466 466 466 466 2,000
2004/04/19 442 446 442 446 3,000
2004/04/16 446 446 445 445 8,000
2004/04/15 448 451 448 448 13,000
2004/04/14 446 448 446 448 3,000
2004/04/13 445 445 445 445 5,000
2004/04/12 465 465 440 445 4,000
2004/04/09 448 448 430 435 21,000
2004/04/08 450 450 449 449 3,000
2004/04/07 443 450 442 450 23,000
2004/04/06 441 441 440 440 4,000
2004/04/05 449 449 435 440 5,000
2004/04/02 435 435 435 435 1,000
2004/04/01 446 446 435 435 2,000
2004/03/31 443 445 443 445 5,000
2004/03/30 440 440 439 439 4,000
2004/03/29 444 444 435 435 13,000
2004/03/25 438 440 438 440 7,000
2004/03/24 440 440 440 440 2,000
2004/03/23 440 440 440 440 1,000
2004/03/22 430 440 430 440 10,000
2004/03/19 426 430 425 430 3,000
2004/03/18 432 432 426 426 12,000
2004/03/17 429 429 429 429 3,000
2004/03/16 426 440 426 440 5,000
2004/03/15 425 425 423 424 5,000
2004/03/12 425 426 425 426 5,000
2004/03/11 426 426 426 426 13,000
2004/03/10 425 426 425 426 3,000
2004/03/09 421 425 421 425 2,000
2004/03/08 418 419 417 419 7,000
2004/03/05 411 417 411 417 17,000
2004/03/04 424 424 410 410 17,000
2004/03/03 424 424 418 419 6,000
2004/03/02 413 414 413 414 4,000
2004/03/01 410 410 409 409 3,000
2004/02/27 401 405 401 405 3,000
2004/02/26 402 402 402 402 1,000
2004/02/25 401 401 401 401 1,000
2004/02/24 410 410 400 400 2,000
2004/02/23 408 408 408 408 3,000
2004/02/20 408 408 408 408 1,000
2004/02/19 413 413 413 413 1,000
2004/02/18 413 413 413 413 1,000
2004/02/17 411 412 411 412 2,000
2004/02/16 406 411 406 411 3,000
2004/02/09 426 426 426 426 1,000
2004/02/04 439 439 435 435 6,000
2004/02/02 435 435 435 435 7,000
2004/01/30 433 433 427 430 5,000
2004/01/29 423 423 423 423 5,000
2004/01/28 419 419 419 419 3,000
2004/01/27 419 419 419 419 2,000
2004/01/26 412 412 410 410 3,000
2004/01/23 419 419 401 401 3,000
2004/01/20 410 416 410 416 2,000
2004/01/19 406 406 406 406 1,000
2004/01/16 398 400 398 400 5,000
2004/01/15 408 408 397 397 5,000
2004/01/14 406 406 406 406 2,000
2004/01/13 397 407 397 407 3,000
2004/01/09 395 400 395 400 5,000
2004/01/08 396 396 396 396 4,000
2004/01/05 408 408 388 393 7,000

このページの先頭へ