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 |
---|---|---|---|---|---|
2016/12/30 | 244 | 248 | 244 | 248 | 3,000 |
2016/12/29 | 248 | 248 | 248 | 248 | 1,000 |
2016/12/28 | 248 | 248 | 246 | 246 | 21,000 |
2016/12/27 | 246 | 246 | 246 | 246 | 13,000 |
2016/12/26 | 249 | 249 | 245 | 245 | 25,000 |
2016/12/22 | 249 | 249 | 249 | 249 | 11,000 |
2016/12/21 | 246 | 248 | 246 | 248 | 66,000 |
2016/12/20 | 247 | 248 | 247 | 247 | 15,000 |
2016/12/19 | 247 | 247 | 246 | 247 | 4,000 |
2016/12/16 | 248 | 248 | 248 | 248 | 6,000 |
2016/12/15 | 249 | 249 | 248 | 248 | 4,000 |
2016/12/14 | 247 | 248 | 247 | 248 | 13,000 |
2016/12/13 | 245 | 245 | 245 | 245 | 16,000 |
2016/12/12 | 245 | 245 | 243 | 243 | 20,000 |
2016/12/09 | 242 | 245 | 242 | 244 | 3,000 |
2016/12/07 | 245 | 245 | 242 | 242 | 5,000 |
2016/12/06 | 243 | 245 | 240 | 245 | 13,000 |
2016/12/05 | 241 | 242 | 241 | 241 | 7,000 |
2016/12/02 | 240 | 243 | 240 | 243 | 7,000 |
2016/12/01 | 241 | 243 | 240 | 243 | 17,000 |
2016/11/30 | 240 | 240 | 240 | 240 | 2,000 |
2016/11/29 | 240 | 240 | 237 | 237 | 4,000 |
2016/11/28 | 240 | 240 | 240 | 240 | 8,000 |
2016/11/25 | 238 | 240 | 238 | 240 | 15,000 |
2016/11/24 | 237 | 238 | 237 | 238 | 2,000 |
2016/11/21 | 238 | 238 | 235 | 235 | 5,000 |
2016/11/18 | 238 | 239 | 237 | 238 | 19,000 |
2016/11/17 | 233 | 233 | 233 | 233 | 1,000 |
2016/11/16 | 233 | 233 | 233 | 233 | 2,000 |
2016/11/15 | 234 | 234 | 234 | 234 | 5,000 |
2016/11/14 | 230 | 234 | 230 | 233 | 7,000 |
2016/11/11 | 236 | 236 | 233 | 233 | 19,000 |
2016/11/10 | 234 | 238 | 234 | 238 | 4,000 |
2016/11/09 | 239 | 239 | 234 | 234 | 7,000 |
2016/11/08 | 235 | 235 | 235 | 235 | 3,000 |
2016/11/07 | 234 | 234 | 234 | 234 | 3,000 |
2016/11/04 | 235 | 235 | 233 | 233 | 11,000 |
2016/11/02 | 236 | 236 | 236 | 236 | 3,000 |
2016/11/01 | 240 | 240 | 235 | 235 | 5,000 |
2016/10/31 | 240 | 240 | 240 | 240 | 1,000 |
2016/10/28 | 237 | 238 | 237 | 238 | 12,000 |
2016/10/27 | 238 | 238 | 235 | 235 | 6,000 |
2016/10/26 | 239 | 239 | 235 | 236 | 18,000 |
2016/10/25 | 239 | 239 | 239 | 239 | 1,000 |
2016/10/24 | 240 | 240 | 238 | 239 | 8,000 |
2016/10/21 | 240 | 240 | 240 | 240 | 1,000 |
2016/10/20 | 238 | 238 | 238 | 238 | 1,000 |
2016/10/19 | 238 | 238 | 238 | 238 | 9,000 |
2016/10/18 | 240 | 240 | 236 | 236 | 12,000 |
2016/10/17 | 238 | 238 | 238 | 238 | 4,000 |
2016/10/13 | 237 | 237 | 237 | 237 | 2,000 |
2016/10/11 | 240 | 241 | 238 | 238 | 8,000 |
2016/10/03 | 238 | 238 | 238 | 238 | 3,000 |
2016/09/29 | 245 | 245 | 245 | 245 | 2,000 |
2016/09/28 | 244 | 244 | 244 | 244 | 3,000 |
2016/09/27 | 243 | 243 | 243 | 243 | 3,000 |
2016/09/26 | 242 | 242 | 242 | 242 | 6,000 |
2016/09/23 | 237 | 240 | 237 | 240 | 11,000 |
2016/09/21 | 236 | 236 | 236 | 236 | 3,000 |
2016/09/20 | 236 | 236 | 236 | 236 | 4,000 |
2016/09/16 | 238 | 238 | 238 | 238 | 1,000 |
2016/09/15 | 239 | 239 | 239 | 239 | 4,000 |
2016/09/14 | 239 | 239 | 239 | 239 | 1,000 |
2016/09/13 | 240 | 240 | 240 | 240 | 3,000 |
2016/09/12 | 236 | 236 | 236 | 236 | 1,000 |
2016/09/06 | 240 | 240 | 240 | 240 | 1,000 |
2016/09/05 | 240 | 240 | 240 | 240 | 10,000 |
2016/09/02 | 240 | 240 | 240 | 240 | 2,000 |
2016/08/31 | 245 | 245 | 245 | 245 | 2,000 |
2016/08/30 | 245 | 245 | 245 | 245 | 3,000 |
2016/08/29 | 244 | 244 | 244 | 244 | 5,000 |
2016/08/26 | 242 | 242 | 242 | 242 | 7,000 |
2016/08/25 | 240 | 240 | 240 | 240 | 1,000 |
2016/08/23 | 240 | 240 | 240 | 240 | 1,000 |
2016/08/19 | 237 | 237 | 237 | 237 | 1,000 |
2016/08/16 | 241 | 241 | 241 | 241 | 1,000 |
2016/08/15 | 238 | 238 | 238 | 238 | 1,000 |
2016/08/12 | 242 | 242 | 242 | 242 | 2,000 |
2016/08/10 | 244 | 244 | 244 | 244 | 2,000 |
2016/08/08 | 245 | 246 | 245 | 246 | 2,000 |
2016/08/05 | 244 | 244 | 244 | 244 | 3,000 |
2016/08/02 | 248 | 248 | 248 | 248 | 2,000 |
2016/08/01 | 250 | 250 | 250 | 250 | 1,000 |
2016/07/29 | 248 | 248 | 247 | 247 | 2,000 |
2016/07/28 | 250 | 250 | 248 | 248 | 6,000 |
2016/07/27 | 250 | 250 | 250 | 250 | 3,000 |
2016/07/26 | 250 | 250 | 248 | 248 | 8,000 |
2016/07/25 | 250 | 254 | 250 | 254 | 3,000 |
2016/07/22 | 246 | 246 | 246 | 246 | 1,000 |
2016/07/21 | 250 | 253 | 242 | 253 | 12,000 |
2016/07/20 | 250 | 250 | 250 | 250 | 3,000 |
2016/07/19 | 256 | 256 | 256 | 256 | 1,000 |
2016/07/15 | 240 | 248 | 240 | 248 | 7,000 |
2016/07/14 | 247 | 247 | 247 | 247 | 5,000 |
2016/07/08 | 255 | 255 | 255 | 255 | 1,000 |
2016/07/06 | 256 | 256 | 256 | 256 | 13,000 |
2016/07/05 | 254 | 254 | 254 | 254 | 13,000 |
2016/07/04 | 250 | 256 | 250 | 252 | 4,000 |
2016/07/01 | 252 | 252 | 244 | 244 | 20,000 |
2016/06/30 | 250 | 250 | 250 | 250 | 2,000 |
2016/06/29 | 248 | 248 | 248 | 248 | 4,000 |
2016/06/28 | 244 | 246 | 244 | 246 | 3,000 |
2016/06/27 | 235 | 241 | 235 | 241 | 4,000 |
2016/06/24 | 247 | 247 | 233 | 233 | 8,000 |
2016/06/23 | 252 | 252 | 252 | 252 | 1,000 |
2016/06/22 | 253 | 253 | 250 | 250 | 6,000 |
2016/06/17 | 257 | 257 | 257 | 257 | 9,000 |
2016/06/16 | 255 | 255 | 255 | 255 | 12,000 |
2016/06/15 | 252 | 253 | 252 | 253 | 7,000 |
2016/06/14 | 248 | 250 | 248 | 250 | 16,000 |
2016/06/13 | 246 | 246 | 246 | 246 | 2,000 |
2016/06/10 | 246 | 246 | 246 | 246 | 3,000 |
2016/06/09 | 248 | 249 | 247 | 247 | 4,000 |
2016/06/08 | 252 | 253 | 243 | 248 | 18,000 |
2016/06/07 | 254 | 254 | 252 | 252 | 6,000 |
2016/06/06 | 256 | 256 | 254 | 254 | 3,000 |
2016/06/01 | 255 | 256 | 255 | 256 | 3,000 |
2016/05/31 | 261 | 261 | 261 | 261 | 6,000 |
2016/05/30 | 259 | 259 | 259 | 259 | 6,000 |
2016/05/27 | 257 | 257 | 257 | 257 | 8,000 |
2016/05/26 | 254 | 255 | 254 | 255 | 3,000 |
2016/05/25 | 250 | 250 | 250 | 250 | 3,000 |
2016/05/23 | 253 | 253 | 253 | 253 | 1,000 |
2016/05/19 | 252 | 252 | 252 | 252 | 1,000 |
2016/05/18 | 250 | 250 | 250 | 250 | 3,000 |
2016/05/16 | 250 | 250 | 246 | 246 | 10,000 |
2016/05/13 | 244 | 250 | 244 | 249 | 10,000 |
2016/05/12 | 252 | 252 | 252 | 252 | 1,000 |
2016/05/10 | 252 | 252 | 252 | 252 | 2,000 |
2016/05/06 | 255 | 256 | 255 | 256 | 4,000 |
2016/05/02 | 271 | 271 | 271 | 271 | 4,000 |
2016/04/28 | 271 | 271 | 271 | 271 | 3,000 |
2016/04/27 | 271 | 271 | 269 | 269 | 13,000 |
2016/04/26 | 240 | 270 | 240 | 267 | 18,000 |
2016/04/25 | 250 | 256 | 233 | 233 | 13,000 |
2016/04/22 | 249 | 250 | 249 | 250 | 3,000 |
2016/04/21 | 250 | 250 | 248 | 250 | 7,000 |
2016/04/20 | 249 | 250 | 249 | 250 | 2,000 |
2016/04/19 | 244 | 248 | 244 | 248 | 2,000 |
2016/04/14 | 240 | 244 | 240 | 242 | 13,000 |
2016/04/12 | 242 | 246 | 242 | 245 | 8,000 |
2016/04/11 | 240 | 245 | 240 | 242 | 3,000 |
2016/04/08 | 245 | 245 | 245 | 245 | 7,000 |
2016/04/06 | 242 | 245 | 240 | 245 | 10,000 |
2016/04/05 | 244 | 244 | 243 | 243 | 6,000 |
2016/03/29 | 254 | 254 | 241 | 241 | 4,000 |
2016/03/28 | 252 | 252 | 252 | 252 | 6,000 |
2016/03/25 | 250 | 250 | 250 | 250 | 1,000 |
2016/03/24 | 247 | 250 | 245 | 245 | 7,000 |
2016/03/23 | 245 | 245 | 245 | 245 | 6,000 |
2016/03/22 | 248 | 248 | 243 | 243 | 2,000 |
2016/03/18 | 242 | 242 | 242 | 242 | 1,000 |
2016/03/15 | 242 | 242 | 242 | 242 | 2,000 |
2016/03/10 | 240 | 242 | 240 | 242 | 12,000 |
2016/03/09 | 240 | 241 | 240 | 241 | 8,000 |
2016/03/08 | 248 | 250 | 244 | 244 | 3,000 |
2016/03/07 | 240 | 248 | 240 | 248 | 5,000 |
2016/03/04 | 240 | 244 | 240 | 244 | 3,000 |
2016/03/03 | 241 | 241 | 241 | 241 | 1,000 |
2016/03/02 | 245 | 245 | 233 | 236 | 9,000 |
2016/03/01 | 252 | 252 | 240 | 243 | 6,000 |
2016/02/29 | 242 | 250 | 242 | 250 | 4,000 |
2016/02/26 | 240 | 241 | 240 | 240 | 11,000 |
2016/02/25 | 240 | 240 | 238 | 238 | 2,000 |
2016/02/24 | 237 | 237 | 237 | 237 | 1,000 |
2016/02/23 | 237 | 237 | 237 | 237 | 1,000 |
2016/02/18 | 234 | 234 | 234 | 234 | 1,000 |
2016/02/17 | 220 | 220 | 220 | 220 | 4,000 |
2016/02/16 | 228 | 228 | 228 | 228 | 2,000 |
2016/02/15 | 214 | 228 | 214 | 228 | 4,000 |
2016/02/12 | 226 | 226 | 212 | 212 | 13,000 |
2016/02/10 | 247 | 247 | 231 | 231 | 5,000 |
2016/02/09 | 252 | 253 | 245 | 250 | 7,000 |
2016/02/08 | 259 | 259 | 259 | 259 | 1,000 |
2016/02/04 | 258 | 264 | 253 | 253 | 7,000 |
2016/02/03 | 262 | 262 | 262 | 262 | 3,000 |
2016/02/02 | 262 | 266 | 262 | 266 | 4,000 |
2016/02/01 | 267 | 267 | 266 | 266 | 2,000 |
2016/01/29 | 273 | 273 | 257 | 265 | 6,000 |
2016/01/28 | 273 | 273 | 273 | 273 | 2,000 |
2016/01/27 | 273 | 273 | 273 | 273 | 2,000 |
2016/01/26 | 273 | 273 | 273 | 273 | 6,000 |
2016/01/25 | 271 | 275 | 271 | 275 | 3,000 |
2016/01/22 | 274 | 274 | 274 | 274 | 1,000 |
2016/01/21 | 263 | 270 | 263 | 270 | 2,000 |
2016/01/19 | 265 | 265 | 265 | 265 | 4,000 |
2016/01/18 | 265 | 265 | 265 | 265 | 6,000 |
2016/01/14 | 265 | 265 | 265 | 265 | 4,000 |
2016/01/13 | 268 | 268 | 267 | 267 | 2,000 |
2016/01/12 | 267 | 267 | 267 | 267 | 3,000 |
2016/01/08 | 271 | 271 | 269 | 269 | 26,000 |
2016/01/07 | 275 | 275 | 271 | 271 | 4,000 |
2016/01/06 | 280 | 280 | 280 | 280 | 3,000 |
2016/01/05 | 271 | 271 | 271 | 271 | 4,000 |
2016/01/04 | 279 | 279 | 279 | 279 | 3,000 |