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
2017/12/29 4,005 4,005 3,935 3,955 2,300
2017/12/28 4,055 4,075 3,970 3,970 2,400
2017/12/27 3,990 4,045 3,990 4,015 700
2017/12/26 3,950 3,955 3,925 3,930 2,500
2017/12/25 3,940 3,945 3,880 3,940 3,000
2017/12/22 3,920 3,955 3,915 3,915 2,000
2017/12/21 3,900 3,915 3,900 3,915 700
2017/12/20 3,890 3,900 3,845 3,860 900
2017/12/19 3,830 3,900 3,820 3,900 600
2017/12/18 3,780 3,900 3,780 3,900 2,200
2017/12/15 3,775 3,785 3,770 3,775 1,700
2017/12/14 3,850 3,850 3,780 3,820 1,300
2017/12/13 3,775 3,850 3,750 3,850 6,100
2017/12/12 3,770 3,775 3,740 3,750 4,200
2017/12/11 3,735 3,735 3,735 3,735 1,400
2017/12/08 3,705 3,705 3,650 3,700 1,000
2017/12/07 3,650 3,700 3,650 3,700 2,100
2017/12/06 3,600 3,645 3,600 3,645 2,600
2017/12/05 3,585 3,640 3,585 3,595 2,200
2017/12/04 3,585 3,615 3,585 3,590 1,000
2017/12/01 3,595 3,600 3,545 3,585 1,400
2017/11/30 3,600 3,610 3,560 3,560 1,400
2017/11/29 3,565 3,605 3,565 3,600 2,600
2017/11/28 3,500 3,535 3,450 3,530 1,200
2017/11/27 3,425 3,500 3,425 3,470 1,800
2017/11/24 3,540 3,540 3,470 3,470 1,900
2017/11/22 3,500 3,545 3,495 3,545 1,500
2017/11/21 3,600 3,600 3,500 3,545 1,600
2017/11/20 3,585 3,590 3,585 3,590 1,600
2017/11/17 3,555 3,555 3,460 3,495 1,500
2017/11/16 3,345 3,550 3,345 3,550 3,100
2017/11/15 3,435 3,435 3,375 3,375 3,200
2017/11/14 3,500 3,550 3,370 3,440 8,200
2017/11/13 3,760 3,760 3,505 3,550 21,400
2017/11/10 2,896 3,385 2,831 3,200 13,100
2017/11/09 2,875 2,888 2,875 2,888 300
2017/11/08 2,839 2,908 2,839 2,871 1,400
2017/11/07 2,887 2,894 2,887 2,889 2,000
2017/11/06 2,852 2,854 2,852 2,854 500
2017/11/02 2,823 2,890 2,823 2,890 2,100
2017/11/01 2,837 2,837 2,823 2,823 1,100
2017/10/31 2,893 2,893 2,843 2,887 500
2017/10/30 2,875 2,875 2,872 2,875 1,000
2017/10/27 2,847 2,847 2,847 2,847 1,500
2017/10/26 2,791 2,819 2,791 2,819 1,200
2017/10/25 2,802 2,802 2,801 2,801 900
2017/10/24 2,800 2,802 2,800 2,802 600
2017/10/23 2,790 2,792 2,790 2,790 500
2017/10/20 2,800 2,800 2,788 2,788 800
2017/10/19 2,800 2,800 2,795 2,795 2,300
2017/10/18 2,800 2,800 2,800 2,800 300
2017/10/17 2,770 2,800 2,768 2,800 1,700
2017/10/16 2,763 2,763 2,763 2,763 100
2017/10/13 2,758 2,760 2,758 2,760 1,000
2017/10/12 2,754 2,754 2,753 2,753 800
2017/10/11 2,745 2,751 2,745 2,750 600
2017/10/10 2,754 2,795 2,754 2,757 1,300
2017/10/06 2,770 2,770 2,765 2,765 200
2017/10/05 2,747 2,747 2,747 2,747 300
2017/10/03 2,747 2,750 2,747 2,750 1,000
2017/10/02 2,788 2,788 2,747 2,747 200
2017/09/29 2,788 2,788 2,788 2,788 100
2017/09/28 2,776 2,779 2,712 2,740 2,700
2017/09/27 2,730 2,749 2,720 2,749 2,000
2017/09/26 2,757 2,770 2,720 2,770 4,100
2017/09/25 2,759 2,765 2,730 2,730 1,200
2017/09/22 2,708 2,715 2,708 2,709 1,100
2017/09/21 2,739 2,739 2,723 2,739 400
2017/09/20 2,740 2,748 2,739 2,739 300
2017/09/19 2,700 2,748 2,699 2,748 1,900
2017/09/15 2,699 2,700 2,699 2,700 1,100
2017/09/14 2,675 2,700 2,673 2,673 1,200
2017/09/13 2,698 2,701 2,665 2,665 1,500
2017/09/12 2,658 2,700 2,658 2,664 1,700
2017/09/11 2,700 2,700 2,656 2,656 3,100
2017/09/07 2,619 2,699 2,619 2,699 1,900
2017/09/05 2,630 2,630 2,625 2,625 1,900
2017/09/04 2,638 2,638 2,634 2,634 2,200
2017/08/30 2,650 2,650 2,650 2,650 500
2017/08/29 2,649 2,649 2,635 2,635 1,300
2017/08/28 2,650 2,650 2,633 2,633 1,000
2017/08/24 2,630 2,630 2,630 2,630 200
2017/08/23 2,645 2,645 2,630 2,639 700
2017/08/22 2,612 2,613 2,612 2,613 300
2017/08/16 2,648 2,648 2,648 2,648 100
2017/08/15 2,650 2,650 2,650 2,650 200
2017/08/10 2,643 2,643 2,600 2,610 1,700
2017/08/09 2,748 2,748 2,730 2,730 300
2017/08/08 2,700 2,700 2,700 2,700 100
2017/08/04 2,650 2,674 2,650 2,674 500
2017/08/03 2,660 2,660 2,660 2,660 100
2017/08/02 2,651 2,651 2,651 2,651 100
2017/07/31 2,664 2,664 2,664 2,664 100
2017/07/28 2,659 2,690 2,646 2,646 1,700
2017/07/27 2,689 2,689 2,615 2,645 4,500
2017/07/26 2,689 2,689 2,615 2,689 2,200
2017/07/25 2,689 2,689 2,689 2,689 100
2017/07/24 2,676 2,676 2,670 2,670 900
2017/07/21 2,677 2,677 2,660 2,660 2,200
2017/07/20 2,690 2,693 2,690 2,693 300
2017/07/19 2,672 2,689 2,672 2,689 300
2017/07/18 2,700 2,700 2,671 2,671 700
2017/07/10 2,699 2,700 2,699 2,700 400
2017/07/07 2,670 2,670 2,670 2,670 100
2017/07/06 2,695 2,695 2,690 2,695 400
2017/07/05 2,700 2,700 2,700 2,700 1,400
2017/07/04 2,687 2,687 2,665 2,683 2,800
2017/07/03 2,681 2,681 2,661 2,661 1,800
2017/06/30 2,655 2,655 2,655 2,655 200
2017/06/29 2,689 2,689 2,667 2,667 300
2017/06/28 2,688 2,688 2,667 2,667 700
2017/06/27 2,670 2,670 2,641 2,641 700
2017/06/26 2,678 2,678 2,677 2,677 1,300
2017/06/23 2,660 2,661 2,651 2,652 1,000
2017/06/22 2,641 2,646 2,641 2,646 300
2017/06/21 2,659 2,659 2,639 2,646 2,300
2017/06/20 2,660 2,660 2,659 2,659 300
2017/06/19 2,653 2,665 2,651 2,664 1,200
2017/06/16 2,659 2,681 2,653 2,677 1,000
2017/06/15 2,708 2,709 2,686 2,707 1,800
2017/06/14 2,684 2,685 2,684 2,685 2,200
2017/06/13 2,654 2,659 2,654 2,659 1,600
2017/06/12 2,650 2,652 2,650 2,652 300
2017/06/09 2,645 2,657 2,640 2,657 300
2017/06/08 2,638 2,645 2,638 2,645 500
2017/06/07 2,645 2,667 2,640 2,667 1,500
2017/06/06 2,656 2,656 2,636 2,650 600
2017/06/05 2,644 2,651 2,644 2,651 600
2017/06/02 2,626 2,640 2,626 2,640 300
2017/06/01 2,626 2,627 2,626 2,627 200
2017/05/31 2,634 2,634 2,605 2,629 1,100
2017/05/30 2,646 2,646 2,618 2,618 600
2017/05/29 2,645 2,645 2,617 2,620 800
2017/05/26 2,650 2,650 2,601 2,629 3,800
2017/05/25 2,701 2,702 2,601 2,650 9,300
2017/05/24 2,754 2,754 2,749 2,749 200
2017/05/23 2,735 2,779 2,735 2,779 1,000
2017/05/22 2,733 2,760 2,717 2,735 8,700
2017/05/19 2,822 2,822 2,816 2,816 300
2017/05/18 2,807 2,809 2,807 2,807 1,700
2017/05/17 2,853 2,853 2,834 2,840 400
2017/05/16 2,835 2,865 2,835 2,865 300
2017/05/15 2,889 2,889 2,885 2,885 300
2017/05/12 2,894 2,894 2,844 2,893 1,300
2017/05/11 2,839 2,894 2,839 2,894 1,700
2017/05/10 2,846 2,846 2,846 2,846 100
2017/05/09 2,890 2,890 2,842 2,842 700
2017/05/08 2,918 2,918 2,889 2,890 1,100
2017/05/02 2,860 2,860 2,815 2,858 2,600
2017/05/01 2,898 2,898 2,803 2,810 3,400
2017/04/28 2,930 2,930 2,822 2,870 4,300
2017/04/27 2,798 3,055 2,798 2,938 30,800
2017/04/26 2,546 2,560 2,546 2,553 700
2017/04/24 2,502 2,521 2,502 2,521 400
2017/04/21 2,550 2,550 2,506 2,532 1,000
2017/04/18 2,520 2,570 2,520 2,570 400
2017/04/17 2,475 2,500 2,475 2,500 600
2017/04/14 2,475 2,475 2,475 2,475 100
2017/04/13 2,462 2,476 2,462 2,475 500
2017/04/05 2,484 2,583 2,484 2,546 1,700
2017/04/04 2,584 2,584 2,584 2,584 200
2017/04/03 2,533 2,590 2,533 2,540 1,600
2017/03/31 2,508 2,508 2,508 2,508 200
2017/03/30 2,485 2,485 2,484 2,484 300
2017/03/29 0 0 0 0 0
2017/03/29 1 -> 0.10 分割
2017/03/28 250 253 250 250 7,000
2017/03/27 256 256 254 254 5,000
2017/03/24 250 254 250 254 3,000
2017/03/23 251 251 251 251 1,000
2017/03/22 251 251 248 248 4,000
2017/03/21 252 254 251 251 5,000
2017/03/17 252 252 252 252 1,000
2017/03/16 253 254 253 254 2,000
2017/03/15 250 255 250 255 4,000
2017/03/14 252 265 250 252 34,000
2017/03/13 248 249 246 246 20,000
2017/03/10 244 247 244 247 10,000
2017/03/09 244 244 243 243 8,000
2017/03/08 245 245 243 244 13,000
2017/03/07 245 246 245 246 4,000
2017/03/06 245 245 245 245 3,000
2017/03/02 247 247 245 246 20,000
2017/03/01 247 247 245 247 9,000
2017/02/28 246 247 246 247 18,000
2017/02/27 246 248 245 246 27,000
2017/02/24 247 247 247 247 4,000
2017/02/23 245 245 245 245 1,000
2017/02/22 246 247 246 246 5,000
2017/02/21 245 245 244 245 12,000
2017/02/20 243 245 243 245 9,000
2017/02/17 243 243 243 243 2,000
2017/02/16 243 243 243 243 1,000
2017/02/15 243 243 243 243 9,000
2017/02/14 244 244 242 242 17,000
2017/02/13 243 244 242 244 26,000
2017/02/10 246 246 243 245 4,000
2017/02/09 247 247 243 244 15,000
2017/02/08 247 247 247 247 1,000
2017/02/07 247 247 247 247 3,000
2017/02/06 247 247 247 247 2,000
2017/02/03 245 246 245 246 10,000
2017/02/02 245 245 243 243 14,000
2017/02/01 245 245 245 245 1,000
2017/01/31 245 245 245 245 2,000
2017/01/30 249 249 243 243 11,000
2017/01/27 247 247 247 247 5,000
2017/01/26 246 247 246 247 8,000
2017/01/25 244 245 244 245 4,000
2017/01/24 245 245 245 245 1,000
2017/01/23 243 248 243 248 2,000
2017/01/20 244 244 244 244 1,000
2017/01/19 242 242 242 242 3,000
2017/01/18 242 242 242 242 8,000
2017/01/17 244 244 242 242 11,000
2017/01/16 246 246 246 246 1,000
2017/01/13 243 245 243 244 5,000
2017/01/12 245 245 244 244 3,000
2017/01/11 245 245 245 245 5,000
2017/01/10 246 248 246 248 4,000
2017/01/06 248 248 248 248 2,000
2017/01/05 248 248 248 248 1,000
2017/01/04 246 246 246 246 5,000

このページの先頭へ