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
2020/12/30 2,241 2,251 2,241 2,251 1,100
2020/12/29 2,197 2,219 2,197 2,219 500
2020/12/28 2,215 2,215 2,175 2,175 3,500
2020/12/25 2,183 2,215 2,183 2,215 3,900
2020/12/24 2,121 2,162 2,121 2,162 2,300
2020/12/23 2,061 2,100 2,061 2,100 2,500
2020/12/22 2,031 2,054 2,031 2,041 5,600
2020/12/21 2,015 2,015 2,011 2,011 300
2020/12/18 2,021 2,034 2,018 2,025 700
2020/12/17 2,043 2,043 2,035 2,035 200
2020/12/16 2,045 2,045 2,033 2,035 500
2020/12/15 2,085 2,085 2,045 2,045 1,800
2020/12/14 2,010 2,065 2,010 2,065 2,400
2020/12/11 1,959 1,998 1,959 1,998 3,500
2020/12/10 1,957 1,959 1,955 1,959 1,100
2020/12/09 1,951 1,956 1,951 1,951 1,900
2020/12/08 1,980 1,982 1,961 1,961 900
2020/12/07 1,952 1,985 1,952 1,985 300
2020/12/04 1,964 1,964 1,951 1,951 1,000
2020/12/03 1,976 1,976 1,962 1,962 400
2020/12/02 1,972 1,978 1,972 1,975 500
2020/12/01 2,011 2,011 2,011 2,011 100
2020/11/30 2,007 2,013 1,987 1,999 1,500
2020/11/27 1,960 1,987 1,960 1,987 2,300
2020/11/26 1,954 1,957 1,954 1,957 2,200
2020/11/25 1,935 1,935 1,930 1,935 600
2020/11/24 1,916 1,938 1,916 1,924 1,200
2020/11/20 1,905 1,925 1,905 1,925 1,600
2020/11/19 1,909 1,913 1,909 1,910 900
2020/11/18 1,945 1,948 1,940 1,940 900
2020/11/16 1,960 1,970 1,952 1,970 800
2020/11/13 1,961 1,970 1,961 1,970 1,200
2020/11/12 2,002 2,002 2,001 2,001 300
2020/11/11 2,005 2,005 2,005 2,005 100
2020/11/10 2,001 2,084 2,001 2,024 2,900
2020/11/09 1,918 2,077 1,918 2,049 8,700
2020/11/06 2,180 2,200 2,147 2,198 2,800
2020/11/05 2,146 2,184 2,143 2,184 1,000
2020/11/02 2,187 2,191 2,165 2,191 600
2020/10/30 2,189 2,200 2,150 2,200 1,300
2020/10/29 2,222 2,222 2,186 2,202 1,700
2020/10/28 2,237 2,237 2,222 2,222 700
2020/10/27 2,212 2,238 2,212 2,232 1,000
2020/10/26 2,250 2,250 2,200 2,249 3,300
2020/10/23 2,249 2,249 2,247 2,249 400
2020/10/22 2,233 2,233 2,229 2,229 300
2020/10/21 2,247 2,250 2,237 2,237 3,000
2020/10/20 2,225 2,240 2,212 2,240 7,800
2020/10/19 2,200 2,205 2,200 2,205 300
2020/10/16 2,207 2,210 2,201 2,201 700
2020/10/15 2,226 2,226 2,219 2,219 400
2020/10/14 2,205 2,229 2,200 2,229 1,100
2020/10/13 2,210 2,210 2,200 2,205 1,000
2020/10/12 2,212 2,218 2,210 2,210 1,000
2020/10/08 2,215 2,222 2,214 2,214 1,200
2020/10/07 2,220 2,220 2,214 2,216 1,500
2020/10/06 2,225 2,225 2,218 2,221 1,100
2020/10/05 2,240 2,241 2,240 2,241 400
2020/10/02 2,254 2,264 2,244 2,244 600
2020/09/30 2,290 2,290 2,254 2,254 1,500
2020/09/29 2,285 2,290 2,266 2,268 2,400
2020/09/28 2,270 2,320 2,270 2,300 6,800
2020/09/25 2,238 2,265 2,238 2,264 2,000
2020/09/24 2,245 2,255 2,235 2,235 1,500
2020/09/23 2,255 2,255 2,244 2,247 600
2020/09/18 2,237 2,247 2,237 2,247 700
2020/09/17 2,230 2,260 2,230 2,243 2,700
2020/09/16 2,237 2,248 2,233 2,233 600
2020/09/15 2,220 2,258 2,218 2,223 3,000
2020/09/14 2,230 2,230 2,219 2,219 900
2020/09/11 2,240 2,268 2,209 2,230 13,000
2020/09/10 2,250 2,269 2,250 2,265 1,200
2020/09/09 2,229 2,242 2,229 2,242 1,000
2020/09/08 2,243 2,249 2,221 2,224 2,100
2020/09/07 2,200 2,288 2,200 2,234 4,800
2020/09/04 2,183 2,200 2,182 2,200 2,500
2020/09/03 2,160 2,191 2,160 2,191 2,200
2020/09/02 2,123 2,160 2,123 2,160 800
2020/09/01 2,121 2,146 2,121 2,133 1,000
2020/08/31 2,118 2,137 2,118 2,136 1,200
2020/08/28 2,154 2,154 2,130 2,130 1,800
2020/08/27 2,140 2,146 2,123 2,146 1,600
2020/08/26 2,149 2,149 2,129 2,140 2,900
2020/08/25 2,145 2,145 2,114 2,128 1,900
2020/08/24 2,150 2,170 2,133 2,133 4,100
2020/08/21 2,174 2,180 2,164 2,170 3,800
2020/08/20 2,168 2,168 2,140 2,155 1,700
2020/08/19 2,148 2,200 2,138 2,139 5,200
2020/08/18 2,089 2,148 2,089 2,140 5,300
2020/08/17 2,036 2,079 2,028 2,079 5,300
2020/08/14 2,099 2,100 2,000 2,036 6,500
2020/08/13 2,001 2,059 2,001 2,059 1,900
2020/08/12 1,997 2,009 1,974 1,974 3,100
2020/08/11 2,019 2,019 1,997 1,997 2,700
2020/08/05 2,010 2,010 1,976 1,999 1,200
2020/08/04 2,010 2,017 2,010 2,017 200
2020/08/03 2,031 2,033 2,005 2,010 1,100
2020/07/30 2,060 2,067 2,048 2,060 1,000
2020/07/29 2,084 2,084 2,040 2,040 1,300
2020/07/28 2,117 2,121 2,055 2,071 3,100
2020/07/27 2,085 2,116 2,075 2,085 5,600
2020/07/22 2,061 2,080 2,061 2,073 700
2020/07/20 2,094 2,094 2,034 2,051 1,000
2020/07/17 2,028 2,063 2,028 2,063 2,500
2020/07/16 2,011 2,096 2,011 2,027 2,100
2020/07/15 2,007 2,013 2,007 2,013 200
2020/07/14 1,987 2,030 1,982 1,993 4,400
2020/07/13 2,055 2,055 1,991 1,993 4,600
2020/07/10 2,056 2,056 2,015 2,015 3,800
2020/07/09 2,055 2,100 2,055 2,100 2,600
2020/07/08 2,099 2,099 2,065 2,065 600
2020/07/07 2,080 2,129 2,079 2,099 2,800
2020/07/06 2,011 2,059 2,011 2,037 2,000
2020/07/03 2,049 2,098 2,010 2,058 6,600
2020/07/02 2,044 2,044 2,020 2,042 3,000
2020/07/01 2,017 2,042 2,013 2,025 4,400
2020/06/30 1,990 2,000 1,964 2,000 1,200
2020/06/29 1,999 2,009 1,938 1,971 2,300
2020/06/26 1,944 1,995 1,925 1,968 5,900
2020/06/25 1,920 1,925 1,920 1,925 300
2020/06/24 1,899 1,899 1,899 1,899 100
2020/06/23 1,894 1,898 1,894 1,898 400
2020/06/22 1,875 1,878 1,875 1,878 900
2020/06/19 1,872 1,874 1,872 1,874 300
2020/06/16 1,881 1,887 1,880 1,881 600
2020/06/15 1,882 1,882 1,882 1,882 500
2020/06/12 1,900 1,900 1,881 1,882 1,200
2020/06/11 1,927 1,927 1,901 1,918 2,200
2020/06/10 1,924 1,930 1,906 1,908 2,200
2020/06/09 1,892 1,910 1,892 1,905 2,300
2020/06/08 1,931 1,931 1,836 1,880 7,300
2020/06/05 1,881 1,881 1,801 1,862 2,400
2020/06/04 1,892 1,893 1,892 1,893 400
2020/06/03 1,910 1,912 1,900 1,912 700
2020/06/02 1,900 1,908 1,895 1,908 2,100
2020/06/01 1,911 1,913 1,890 1,891 1,100
2020/05/29 1,901 1,901 1,901 1,901 200
2020/05/28 1,906 1,906 1,883 1,883 800
2020/05/27 1,906 1,906 1,902 1,902 800
2020/05/26 1,904 1,904 1,883 1,900 2,800
2020/05/25 1,890 1,900 1,875 1,895 1,600
2020/05/22 1,866 1,889 1,866 1,889 400
2020/05/21 1,856 1,870 1,856 1,870 400
2020/05/20 1,855 1,855 1,855 1,855 300
2020/05/19 1,809 1,826 1,809 1,826 1,200
2020/05/18 1,850 1,850 1,849 1,849 800
2020/05/15 1,915 1,915 1,855 1,856 5,600
2020/05/14 1,725 1,755 1,700 1,755 1,600
2020/05/13 1,702 1,702 1,672 1,672 200
2020/05/12 1,710 1,710 1,702 1,702 300
2020/05/11 1,705 1,710 1,705 1,710 600
2020/05/08 1,679 1,679 1,665 1,665 300
2020/05/07 1,710 1,710 1,674 1,701 600
2020/05/01 1,757 1,781 1,710 1,710 3,400
2020/04/30 1,740 1,740 1,740 1,740 300
2020/04/28 1,682 1,700 1,682 1,690 500
2020/04/27 1,654 1,699 1,654 1,665 1,800
2020/04/24 1,600 1,640 1,600 1,638 600
2020/04/23 1,570 1,650 1,570 1,640 700
2020/04/22 1,560 1,560 1,560 1,560 200
2020/04/21 1,552 1,552 1,552 1,552 100
2020/04/20 1,554 1,561 1,536 1,561 900
2020/04/17 1,551 1,554 1,550 1,554 600
2020/04/16 1,570 1,570 1,547 1,560 800
2020/04/15 1,572 1,600 1,551 1,566 1,200
2020/04/14 1,637 1,690 1,612 1,612 800
2020/04/13 1,576 1,651 1,517 1,517 2,300
2020/04/10 1,568 1,568 1,568 1,568 100
2020/04/09 1,552 1,599 1,552 1,559 500
2020/04/08 1,585 1,599 1,570 1,570 500
2020/04/07 1,560 1,585 1,522 1,545 900
2020/04/06 1,600 1,600 1,600 1,600 200
2020/04/03 1,603 1,603 1,563 1,600 700
2020/04/02 1,643 1,683 1,643 1,683 500
2020/04/01 1,950 1,950 1,790 1,790 500
2020/03/31 1,800 1,860 1,787 1,850 2,700
2020/03/30 1,770 1,770 1,769 1,770 1,300
2020/03/30 1 -> 2.00 分割
2020/03/27 3,545 3,545 3,545 3,545 500
2020/03/26 3,510 3,510 3,510 3,510 800
2020/03/25 3,195 3,620 3,195 3,480 1,400
2020/03/24 3,155 3,155 3,155 3,155 200
2020/03/23 3,230 3,230 3,090 3,090 300
2020/03/19 3,020 3,020 3,020 3,020 100
2020/03/18 3,345 3,345 3,345 3,345 100
2020/03/17 2,895 2,895 2,895 2,895 100
2020/03/16 2,850 2,850 2,850 2,850 200
2020/03/13 3,030 3,030 2,900 2,900 900
2020/03/12 3,270 3,270 3,170 3,170 500
2020/03/11 3,340 3,340 3,340 3,340 100
2020/03/10 3,185 3,240 3,125 3,155 700
2020/03/09 3,395 3,395 3,395 3,395 200
2020/03/06 3,500 3,500 3,500 3,500 100
2020/03/05 3,545 3,545 3,500 3,500 700
2020/03/04 3,515 3,650 3,515 3,570 700
2020/03/03 3,765 3,765 3,605 3,605 300
2020/03/02 3,460 3,530 3,460 3,485 900
2020/02/28 3,650 3,650 3,410 3,460 2,300
2020/02/27 3,810 3,810 3,680 3,680 1,900
2020/02/26 3,855 3,855 3,780 3,780 1,100
2020/02/25 3,775 3,820 3,750 3,820 1,200
2020/02/21 3,885 3,885 3,785 3,785 400
2020/02/20 3,755 3,825 3,755 3,825 200
2020/02/19 3,740 3,775 3,740 3,750 700
2020/02/18 3,755 3,825 3,755 3,810 300
2020/02/17 3,820 3,820 3,785 3,790 600
2020/02/14 3,810 3,840 3,745 3,750 1,200
2020/02/13 3,830 3,880 3,830 3,875 1,600
2020/02/12 3,870 3,870 3,815 3,845 2,400
2020/02/10 3,920 3,940 3,790 3,865 10,800
2020/02/07 3,625 3,670 3,620 3,640 800
2020/02/06 3,570 3,610 3,555 3,555 800
2020/02/03 3,505 3,505 3,490 3,500 600
2020/01/31 3,625 3,645 3,575 3,575 700
2020/01/30 3,620 3,640 3,620 3,640 400
2020/01/29 3,590 3,605 3,585 3,585 400
2020/01/28 3,580 3,580 3,520 3,550 1,000
2020/01/27 3,580 3,645 3,550 3,605 1,800
2020/01/24 3,545 3,565 3,530 3,545 800
2020/01/23 3,520 3,570 3,520 3,565 600
2020/01/22 3,690 3,690 3,545 3,555 1,100
2020/01/21 3,600 3,600 3,600 3,600 100
2020/01/20 3,550 3,600 3,550 3,600 400
2020/01/17 3,580 3,585 3,450 3,480 2,900
2020/01/15 3,640 3,640 3,510 3,580 1,700
2020/01/10 3,700 3,700 3,680 3,680 700
2020/01/09 3,755 3,840 3,700 3,700 4,800
2020/01/08 3,715 3,715 3,705 3,705 300
2020/01/07 3,850 3,850 3,730 3,770 3,500
2020/01/06 3,785 3,850 3,780 3,780 400

このページの先頭へ