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
2021/12/30 1,261 1,261 1,233 1,261 2,600
2021/12/29 1,262 1,262 1,241 1,249 2,900
2021/12/28 1,259 1,259 1,227 1,229 5,600
2021/12/27 1,268 1,269 1,243 1,243 5,600
2021/12/24 1,264 1,265 1,258 1,265 3,600
2021/12/23 1,300 1,300 1,252 1,264 17,600
2021/12/22 1,280 1,304 1,255 1,296 26,400
2021/12/21 1,275 1,288 1,256 1,262 20,900
2021/12/20 1,261 1,265 1,253 1,263 3,300
2021/12/17 1,290 1,290 1,261 1,272 4,300
2021/12/16 1,305 1,305 1,290 1,290 1,100
2021/12/15 1,313 1,313 1,298 1,305 4,200
2021/12/14 1,323 1,323 1,276 1,300 6,300
2021/12/13 1,316 1,330 1,306 1,321 5,300
2021/12/10 1,329 1,336 1,275 1,299 4,900
2021/12/09 1,322 1,340 1,312 1,337 1,600
2021/12/08 1,313 1,313 1,306 1,312 700
2021/12/07 1,293 1,320 1,293 1,306 2,400
2021/12/06 1,276 1,290 1,276 1,290 1,200
2021/12/03 1,284 1,284 1,250 1,273 2,400
2021/12/02 1,279 1,287 1,271 1,284 1,600
2021/12/01 1,271 1,280 1,271 1,280 400
2021/11/30 1,293 1,300 1,271 1,271 3,400
2021/11/29 1,285 1,285 1,272 1,281 2,900
2021/11/26 1,294 1,294 1,271 1,286 6,400
2021/11/25 1,285 1,290 1,281 1,282 1,700
2021/11/24 1,289 1,291 1,284 1,284 1,400
2021/11/22 1,300 1,300 1,282 1,286 5,400
2021/11/19 1,309 1,309 1,300 1,300 2,600
2021/11/18 1,311 1,319 1,304 1,309 1,500
2021/11/17 1,343 1,343 1,305 1,311 3,800
2021/11/16 1,320 1,343 1,314 1,343 3,900
2021/11/15 1,345 1,345 1,320 1,320 4,800
2021/11/12 1,351 1,351 1,345 1,345 4,400
2021/11/11 1,355 1,355 1,351 1,351 1,700
2021/11/10 1,356 1,356 1,352 1,355 2,000
2021/11/09 1,358 1,365 1,353 1,359 3,200
2021/11/08 1,365 1,374 1,352 1,358 17,900
2021/11/05 1,368 1,388 1,364 1,364 4,700
2021/11/04 1,390 1,394 1,375 1,375 3,800
2021/11/02 1,365 1,370 1,363 1,370 3,000
2021/11/01 1,392 1,398 1,370 1,371 3,700
2021/10/29 1,419 1,419 1,385 1,389 1,600
2021/10/28 1,420 1,420 1,403 1,418 1,700
2021/10/27 1,415 1,416 1,410 1,416 1,600
2021/10/26 1,418 1,418 1,402 1,412 4,000
2021/10/25 1,390 1,414 1,390 1,414 2,100
2021/10/22 1,400 1,416 1,381 1,381 4,000
2021/10/21 1,414 1,419 1,400 1,400 1,800
2021/10/20 1,390 1,417 1,389 1,417 3,700
2021/10/19 1,395 1,405 1,385 1,403 6,500
2021/10/18 1,421 1,426 1,395 1,395 5,200
2021/10/15 1,403 1,436 1,401 1,427 4,100
2021/10/14 1,411 1,440 1,405 1,410 1,900
2021/10/13 1,420 1,444 1,411 1,411 1,600
2021/10/12 1,443 1,455 1,420 1,422 1,600
2021/10/11 1,440 1,470 1,425 1,443 3,800
2021/10/08 1,396 1,427 1,396 1,410 1,800
2021/10/07 1,353 1,405 1,353 1,385 2,600
2021/10/06 1,377 1,404 1,350 1,351 4,300
2021/10/05 1,355 1,355 1,302 1,347 9,500
2021/10/04 1,417 1,425 1,345 1,355 15,900
2021/10/01 1,485 1,507 1,402 1,442 16,100
2021/09/30 1,614 1,614 1,553 1,553 5,300
2021/09/29 1,564 1,650 1,551 1,602 16,300
2021/09/29 1 -> 2.00 分割
2021/09/28 3,410 3,450 3,380 3,450 9,400
2021/09/27 3,480 3,530 3,450 3,450 10,700
2021/09/24 3,400 3,460 3,370 3,450 10,900
2021/09/22 3,380 3,420 3,300 3,360 5,900
2021/09/21 3,300 3,405 3,290 3,365 4,700
2021/09/17 3,390 3,450 3,380 3,380 7,300
2021/09/16 3,450 3,485 3,400 3,420 5,700
2021/09/15 3,400 3,485 3,365 3,450 6,900
2021/09/14 3,455 3,490 3,335 3,400 17,900
2021/09/13 3,760 3,760 3,460 3,490 88,700
2021/09/10 3,040 3,060 3,035 3,060 2,400
2021/09/09 3,010 3,040 3,010 3,040 400
2021/09/08 3,035 3,045 3,010 3,010 1,600
2021/09/07 3,040 3,040 3,000 3,035 3,500
2021/09/06 3,015 3,050 2,996 3,030 6,100
2021/09/03 3,020 3,020 2,976 3,010 1,600
2021/09/02 2,990 2,999 2,974 2,974 1,700
2021/09/01 2,950 2,990 2,950 2,990 1,400
2021/08/31 2,930 2,992 2,928 2,950 2,400
2021/08/30 3,005 3,005 2,925 2,928 2,600
2021/08/27 2,989 3,000 2,960 2,980 1,900
2021/08/26 2,964 2,970 2,910 2,960 5,600
2021/08/25 2,922 2,935 2,883 2,935 2,100
2021/08/24 2,852 2,953 2,850 2,903 3,800
2021/08/23 3,030 3,030 2,875 2,902 5,100
2021/08/20 3,000 3,000 2,925 2,981 3,200
2021/08/19 2,913 2,950 2,873 2,900 4,800
2021/08/18 2,991 2,991 2,851 2,890 3,400
2021/08/17 3,100 3,100 2,900 2,900 9,900
2021/08/16 3,300 3,725 2,980 3,100 66,400
2021/08/13 3,025 3,025 2,924 3,025 30,600
2021/08/12 2,597 2,597 2,500 2,524 1,700
2021/08/11 2,529 2,589 2,529 2,589 800
2021/08/10 2,502 2,503 2,502 2,503 400
2021/08/06 2,549 2,549 2,549 2,549 100
2021/08/05 2,589 2,600 2,589 2,600 800
2021/08/04 2,500 2,606 2,500 2,539 900
2021/08/03 2,515 2,515 2,475 2,504 500
2021/08/02 2,500 2,500 2,489 2,489 1,400
2021/07/30 2,481 2,495 2,481 2,495 300
2021/07/29 2,495 2,500 2,495 2,495 800
2021/07/28 2,490 2,499 2,471 2,471 1,000
2021/07/27 2,470 2,490 2,470 2,490 300
2021/07/26 2,442 2,442 2,400 2,420 1,600
2021/07/21 2,418 2,429 2,410 2,429 1,200
2021/07/20 2,401 2,444 2,400 2,416 2,700
2021/07/19 2,465 2,507 2,465 2,483 600
2021/07/16 2,532 2,532 2,497 2,497 500
2021/07/15 2,432 2,432 2,432 2,432 300
2021/07/14 2,450 2,514 2,448 2,448 900
2021/07/12 2,460 2,460 2,460 2,460 100
2021/07/09 2,402 2,450 2,402 2,450 1,000
2021/07/08 2,391 2,418 2,391 2,418 800
2021/07/07 2,480 2,480 2,380 2,391 4,200
2021/07/06 2,550 2,550 2,504 2,504 1,000
2021/07/05 2,560 2,584 2,545 2,570 3,000
2021/07/02 2,535 2,535 2,526 2,535 2,400
2021/07/01 2,494 2,510 2,485 2,510 2,300
2021/06/30 2,418 2,470 2,418 2,470 800
2021/06/29 2,450 2,450 2,351 2,395 1,500
2021/06/28 2,454 2,497 2,425 2,425 2,600
2021/06/25 2,412 2,430 2,381 2,430 1,600
2021/06/24 2,350 2,410 2,350 2,362 1,200
2021/06/23 2,334 2,335 2,334 2,335 3,400
2021/06/22 2,305 2,329 2,305 2,322 300
2021/06/21 2,300 2,341 2,288 2,288 900
2021/06/18 2,300 2,350 2,294 2,350 6,200
2021/06/16 2,314 2,343 2,285 2,343 800
2021/06/15 2,310 2,310 2,310 2,310 100
2021/06/14 2,345 2,345 2,305 2,305 800
2021/06/11 2,342 2,342 2,341 2,342 400
2021/06/10 2,341 2,341 2,321 2,340 1,700
2021/06/09 2,309 2,318 2,289 2,318 2,000
2021/06/08 2,339 2,339 2,290 2,302 3,800
2021/06/07 2,340 2,340 2,312 2,332 900
2021/06/04 2,302 2,335 2,302 2,322 700
2021/06/03 2,327 2,327 2,298 2,300 900
2021/06/02 2,285 2,327 2,285 2,327 900
2021/06/01 2,270 2,270 2,270 2,270 500
2021/05/31 2,282 2,285 2,282 2,285 300
2021/05/28 2,348 2,348 2,285 2,285 2,600
2021/05/27 2,333 2,350 2,299 2,303 2,200
2021/05/26 2,333 2,333 2,300 2,310 1,600
2021/05/25 2,311 2,311 2,285 2,310 1,700
2021/05/24 2,295 2,300 2,256 2,270 1,100
2021/05/21 2,299 2,299 2,294 2,299 300
2021/05/20 2,273 2,284 2,272 2,276 1,000
2021/05/19 2,239 2,255 2,218 2,240 2,100
2021/05/18 2,230 2,230 2,123 2,200 5,000
2021/05/17 2,198 2,240 2,198 2,200 1,100
2021/05/14 2,130 2,177 2,109 2,177 2,300
2021/05/13 2,131 2,131 2,131 2,131 200
2021/05/11 2,145 2,158 2,058 2,119 2,000
2021/05/10 2,140 2,141 2,139 2,140 1,800
2021/05/07 2,130 2,155 2,130 2,155 800
2021/05/06 2,170 2,170 2,099 2,136 2,800
2021/04/30 2,180 2,180 2,170 2,171 3,500
2021/04/28 2,180 2,180 2,180 2,180 500
2021/04/27 2,199 2,199 2,179 2,180 1,200
2021/04/26 2,169 2,180 2,169 2,180 1,600
2021/04/23 2,176 2,176 2,165 2,165 1,900
2021/04/22 2,172 2,172 2,172 2,172 100
2021/04/21 2,180 2,227 2,179 2,180 500
2021/04/20 2,190 2,190 2,190 2,190 100
2021/04/19 2,240 2,240 2,240 2,240 100
2021/04/16 2,187 2,187 2,180 2,180 200
2021/04/15 2,162 2,185 2,162 2,180 2,500
2021/04/13 2,185 2,185 2,164 2,184 1,100
2021/04/12 2,190 2,190 2,185 2,185 500
2021/04/08 2,206 2,206 2,206 2,206 1,400
2021/04/07 2,254 2,254 2,219 2,220 500
2021/04/05 2,205 2,205 2,205 2,205 100
2021/04/02 2,208 2,208 2,196 2,196 500
2021/04/01 2,313 2,313 2,295 2,295 300
2021/03/31 2,319 2,319 2,296 2,312 800
2021/03/30 2,276 2,300 2,276 2,300 300
2021/03/29 2,254 2,254 2,254 2,254 700
2021/03/26 2,233 2,233 2,183 2,232 1,800
2021/03/25 2,180 2,225 2,167 2,225 1,000
2021/03/23 2,180 2,180 2,180 2,180 600
2021/03/22 2,181 2,220 2,153 2,166 1,000
2021/03/19 2,180 2,180 2,180 2,180 100
2021/03/18 2,180 2,209 2,180 2,180 500
2021/03/11 2,195 2,199 2,195 2,197 600
2021/03/10 2,151 2,151 2,151 2,151 1,000
2021/03/08 2,162 2,162 2,162 2,162 100
2021/03/05 2,125 2,162 2,121 2,162 400
2021/03/04 2,153 2,175 2,153 2,175 200
2021/03/03 2,262 2,262 2,180 2,203 600
2021/03/02 2,284 2,284 2,240 2,240 700
2021/03/01 2,320 2,320 2,262 2,262 1,200
2021/02/26 2,181 2,335 2,181 2,335 2,800
2021/02/25 2,186 2,189 2,175 2,189 700
2021/02/24 2,169 2,169 2,101 2,160 1,400
2021/02/22 2,150 2,190 2,085 2,190 2,100
2021/02/18 2,130 2,160 2,130 2,160 1,500
2021/02/17 2,120 2,180 2,120 2,180 700
2021/02/16 2,030 2,120 2,030 2,120 1,900
2021/02/15 2,051 2,073 2,051 2,060 600
2021/02/12 2,080 2,091 2,080 2,090 900
2021/02/10 2,090 2,090 2,080 2,080 500
2021/02/09 2,114 2,146 2,111 2,140 700
2021/02/05 2,145 2,193 2,145 2,193 300
2021/02/04 2,195 2,195 2,195 2,195 100
2021/02/03 2,190 2,229 2,190 2,229 300
2021/02/02 2,240 2,240 2,240 2,240 100
2021/01/29 2,235 2,247 2,195 2,195 1,400
2021/01/28 2,230 2,250 2,230 2,250 600
2021/01/27 2,244 2,244 2,183 2,230 1,400
2021/01/26 2,222 2,222 2,222 2,222 1,100
2021/01/25 2,165 2,200 2,165 2,200 1,000
2021/01/22 2,166 2,198 2,166 2,198 300
2021/01/21 2,240 2,240 2,150 2,150 1,400
2021/01/20 2,220 2,233 2,220 2,233 300
2021/01/18 2,163 2,180 2,163 2,180 500
2021/01/15 2,170 2,196 2,170 2,170 300
2021/01/14 2,200 2,211 2,170 2,170 900
2021/01/13 2,270 2,270 2,157 2,197 1,600
2021/01/12 2,300 2,300 2,300 2,300 100
2021/01/08 2,338 2,338 2,338 2,338 100
2021/01/07 2,391 2,391 2,277 2,312 2,300
2021/01/06 2,357 2,370 2,357 2,368 2,200
2021/01/05 2,304 2,340 2,304 2,334 1,700
2021/01/04 2,273 2,283 2,273 2,282 2,400

このページの先頭へ