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
2023/12/29 1,510 1,510 1,480 1,487 1,300
2023/12/28 1,485 1,510 1,454 1,510 10,600
2023/12/27 1,478 1,478 1,448 1,465 10,900
2023/12/26 1,525 1,525 1,423 1,461 14,400
2023/12/25 1,437 1,510 1,437 1,510 8,100
2023/12/22 1,422 1,423 1,400 1,423 13,400
2023/12/21 1,347 1,408 1,347 1,408 5,200
2023/12/20 1,316 1,336 1,316 1,334 1,000
2023/12/19 1,324 1,329 1,311 1,329 2,900
2023/12/18 1,340 1,340 1,325 1,325 1,000
2023/12/15 1,343 1,343 1,343 1,343 100
2023/12/14 1,334 1,344 1,334 1,343 3,800
2023/12/13 1,338 1,346 1,325 1,344 3,700
2023/12/12 1,342 1,346 1,317 1,325 5,200
2023/12/11 1,336 1,339 1,326 1,329 3,900
2023/12/08 1,325 1,325 1,311 1,323 1,200
2023/12/07 1,324 1,337 1,323 1,333 600
2023/12/06 1,340 1,340 1,318 1,324 3,000
2023/12/05 1,337 1,353 1,337 1,353 800
2023/12/04 1,335 1,337 1,335 1,337 500
2023/12/01 1,335 1,335 1,333 1,333 800
2023/11/30 1,344 1,344 1,333 1,335 600
2023/11/29 1,347 1,347 1,332 1,344 2,100
2023/11/28 1,348 1,348 1,347 1,347 1,600
2023/11/27 1,359 1,360 1,332 1,335 3,800
2023/11/24 1,318 1,357 1,316 1,352 3,300
2023/11/22 1,313 1,323 1,308 1,308 500
2023/11/21 1,301 1,315 1,301 1,309 1,800
2023/11/20 1,297 1,297 1,287 1,288 3,900
2023/11/17 1,302 1,304 1,283 1,290 4,800
2023/11/16 1,315 1,317 1,301 1,302 2,700
2023/11/15 1,345 1,345 1,314 1,315 3,300
2023/11/14 1,380 1,380 1,336 1,345 3,100
2023/11/13 1,350 1,408 1,350 1,380 2,300
2023/11/10 1,400 1,415 1,385 1,414 3,000
2023/11/09 1,404 1,415 1,403 1,405 1,500
2023/11/08 1,422 1,422 1,411 1,413 900
2023/11/07 1,430 1,430 1,411 1,422 400
2023/11/06 1,422 1,422 1,403 1,419 1,700
2023/11/02 1,437 1,437 1,411 1,421 1,100
2023/11/01 1,437 1,437 1,437 1,437 400
2023/10/31 1,407 1,410 1,406 1,410 600
2023/10/30 1,424 1,431 1,417 1,417 1,500
2023/10/27 1,424 1,424 1,411 1,424 1,500
2023/10/26 1,398 1,410 1,380 1,410 3,600
2023/10/25 1,370 1,395 1,364 1,395 2,500
2023/10/24 1,370 1,370 1,358 1,369 600
2023/10/23 1,380 1,380 1,365 1,373 2,000
2023/10/20 1,377 1,384 1,376 1,378 600
2023/10/19 1,375 1,384 1,375 1,384 1,200
2023/10/18 1,376 1,376 1,375 1,375 200
2023/10/17 1,393 1,393 1,360 1,369 2,100
2023/10/16 1,378 1,378 1,358 1,375 2,200
2023/10/13 1,408 1,408 1,386 1,389 1,900
2023/10/12 1,420 1,421 1,404 1,408 1,300
2023/10/11 1,410 1,426 1,398 1,405 1,400
2023/10/10 1,383 1,406 1,383 1,396 2,300
2023/10/06 1,387 1,393 1,348 1,383 9,000
2023/10/05 1,407 1,430 1,401 1,419 2,100
2023/10/04 1,415 1,442 1,367 1,374 7,000
2023/10/03 1,449 1,470 1,432 1,459 9,600
2023/10/02 1,550 1,557 1,465 1,466 9,400
2023/09/29 1,645 1,645 1,550 1,569 11,500
2023/09/28 1,610 1,629 1,561 1,629 15,500
2023/09/27 1,709 1,717 1,695 1,714 23,300
2023/09/26 1,813 1,832 1,681 1,693 50,600
2023/09/25 1,546 1,570 1,546 1,570 5,700
2023/09/22 1,547 1,552 1,545 1,546 3,000
2023/09/21 1,548 1,551 1,540 1,551 3,900
2023/09/20 1,549 1,551 1,543 1,551 1,800
2023/09/19 1,540 1,542 1,532 1,542 3,100
2023/09/15 1,542 1,550 1,542 1,542 2,000
2023/09/14 1,525 1,539 1,521 1,538 4,000
2023/09/13 1,519 1,525 1,519 1,523 5,000
2023/09/12 1,515 1,519 1,513 1,519 2,300
2023/09/11 1,516 1,516 1,506 1,515 1,900
2023/09/08 1,510 1,513 1,503 1,504 1,500
2023/09/07 1,519 1,519 1,502 1,507 1,700
2023/09/06 1,520 1,523 1,443 1,519 9,800
2023/09/05 1,501 1,516 1,501 1,516 4,100
2023/09/04 1,500 1,522 1,492 1,496 6,800
2023/09/01 1,489 1,500 1,483 1,496 4,600
2023/08/31 1,489 1,489 1,467 1,483 5,800
2023/08/30 1,477 1,477 1,462 1,476 3,300
2023/08/29 1,473 1,474 1,441 1,463 3,100
2023/08/28 1,450 1,459 1,434 1,459 5,300
2023/08/25 1,416 1,448 1,416 1,448 2,400
2023/08/24 1,419 1,430 1,418 1,430 1,700
2023/08/23 1,389 1,416 1,389 1,416 2,300
2023/08/22 1,405 1,405 1,380 1,380 1,500
2023/08/21 1,405 1,426 1,380 1,400 8,200
2023/08/18 1,412 1,422 1,412 1,414 1,000
2023/08/17 1,402 1,417 1,400 1,412 2,200
2023/08/16 1,421 1,421 1,400 1,408 4,400
2023/08/15 1,399 1,405 1,391 1,398 2,100
2023/08/14 1,456 1,456 1,395 1,399 4,100
2023/08/10 1,492 1,496 1,395 1,400 13,900
2023/08/09 1,331 1,356 1,300 1,312 2,100
2023/08/08 1,340 1,340 1,336 1,336 1,000
2023/08/07 1,376 1,376 1,340 1,340 400
2023/08/04 1,349 1,349 1,349 1,349 200
2023/08/03 1,368 1,368 1,351 1,355 400
2023/08/02 1,342 1,368 1,342 1,368 200
2023/08/01 1,378 1,378 1,363 1,363 200
2023/07/31 1,401 1,401 1,340 1,368 2,300
2023/07/28 1,351 1,409 1,351 1,394 2,300
2023/07/27 1,393 1,393 1,383 1,391 1,700
2023/07/26 1,400 1,400 1,393 1,393 2,900
2023/07/25 1,394 1,394 1,360 1,391 2,900
2023/07/24 1,425 1,425 1,340 1,345 2,000
2023/07/21 1,286 1,336 1,286 1,305 2,500
2023/07/20 1,286 1,286 1,286 1,286 300
2023/07/19 1,252 1,258 1,252 1,258 700
2023/07/18 1,241 1,287 1,241 1,250 2,400
2023/07/14 1,248 1,248 1,231 1,248 800
2023/07/13 1,251 1,252 1,236 1,242 1,100
2023/07/12 1,260 1,260 1,233 1,252 1,600
2023/07/11 1,300 1,300 1,244 1,244 3,200
2023/07/10 1,312 1,320 1,300 1,300 800
2023/07/07 1,320 1,320 1,301 1,311 1,400
2023/07/06 1,399 1,399 1,320 1,320 2,100
2023/07/05 1,414 1,420 1,399 1,399 4,600
2023/07/04 1,396 1,410 1,385 1,410 5,600
2023/07/03 1,400 1,400 1,385 1,396 4,600
2023/06/30 1,375 1,394 1,374 1,394 2,900
2023/06/29 1,378 1,378 1,353 1,375 1,000
2023/06/28 1,354 1,366 1,354 1,365 2,600
2023/06/27 1,363 1,364 1,335 1,354 2,900
2023/06/26 1,322 1,350 1,318 1,350 4,100
2023/06/23 1,298 1,309 1,298 1,309 2,200
2023/06/22 1,304 1,304 1,301 1,303 1,300
2023/06/21 1,290 1,301 1,290 1,301 800
2023/06/20 1,275 1,300 1,275 1,299 1,000
2023/06/19 1,285 1,285 1,262 1,279 4,700
2023/06/16 1,282 1,286 1,282 1,285 5,400
2023/06/15 1,268 1,270 1,268 1,270 6,200
2023/06/14 1,244 1,256 1,244 1,256 5,100
2023/06/13 1,210 1,232 1,210 1,232 2,300
2023/06/12 1,216 1,216 1,157 1,193 2,700
2023/06/09 1,198 1,216 1,198 1,216 3,500
2023/06/08 1,188 1,198 1,180 1,198 1,100
2023/06/07 1,190 1,190 1,171 1,171 200
2023/06/06 1,185 1,185 1,165 1,178 1,800
2023/06/05 1,194 1,200 1,185 1,185 1,100
2023/06/02 1,182 1,183 1,182 1,183 400
2023/06/01 1,197 1,197 1,190 1,196 700
2023/05/31 1,178 1,188 1,178 1,188 500
2023/05/30 1,197 1,197 1,167 1,167 2,600
2023/05/29 1,173 1,189 1,173 1,189 1,000
2023/05/26 1,163 1,170 1,141 1,162 3,200
2023/05/25 1,177 1,180 1,120 1,155 7,800
2023/05/24 1,158 1,170 1,158 1,163 2,400
2023/05/23 1,128 1,159 1,128 1,159 2,800
2023/05/22 1,127 1,133 1,120 1,123 1,600
2023/05/19 1,145 1,145 1,115 1,117 2,400
2023/05/18 1,139 1,140 1,121 1,121 2,400
2023/05/17 1,129 1,129 1,121 1,126 800
2023/05/16 1,128 1,129 1,119 1,129 1,200
2023/05/15 1,155 1,155 1,120 1,120 1,300
2023/05/12 1,102 1,108 1,100 1,100 700
2023/05/11 1,101 1,118 1,101 1,104 400
2023/05/10 1,100 1,100 1,100 1,100 200
2023/05/09 1,100 1,100 1,100 1,100 300
2023/05/08 1,100 1,102 1,098 1,098 500
2023/05/02 1,098 1,098 1,096 1,096 400
2023/05/01 1,114 1,119 1,096 1,109 1,200
2023/04/28 1,134 1,134 1,111 1,127 1,400
2023/04/27 1,141 1,141 1,105 1,134 1,900
2023/04/26 1,109 1,130 1,098 1,130 3,800
2023/04/25 1,078 1,099 1,077 1,099 1,900
2023/04/24 1,074 1,076 1,074 1,076 400
2023/04/21 1,073 1,082 1,073 1,074 1,000
2023/04/20 1,072 1,072 1,067 1,067 400
2023/04/19 1,059 1,076 1,051 1,066 1,400
2023/04/18 1,060 1,060 1,059 1,059 300
2023/04/17 1,050 1,059 1,041 1,059 1,500
2023/04/14 1,048 1,048 1,042 1,043 1,100
2023/04/13 1,044 1,045 1,037 1,045 1,400
2023/04/12 1,028 1,046 1,025 1,039 6,700
2023/04/11 1,074 1,074 1,058 1,058 300
2023/04/10 1,058 1,058 1,058 1,058 200
2023/04/07 1,055 1,056 1,055 1,056 300
2023/04/06 1,061 1,065 1,044 1,063 1,800
2023/04/05 1,061 1,066 1,061 1,066 200
2023/04/04 1,078 1,078 1,078 1,078 100
2023/04/03 1,051 1,077 1,051 1,077 1,500
2023/03/31 1,057 1,077 1,030 1,051 3,300
2023/03/30 1,080 1,080 1,052 1,054 4,500
2023/03/29 1,094 1,095 1,081 1,081 1,500
2023/03/28 1,090 1,100 1,080 1,084 3,600
2023/03/27 1,111 1,113 1,088 1,113 3,100
2023/03/24 1,100 1,100 1,100 1,100 100
2023/03/23 1,082 1,084 1,082 1,084 400
2023/03/22 1,090 1,099 1,081 1,090 700
2023/03/20 1,092 1,092 1,089 1,089 500
2023/03/17 1,091 1,100 1,091 1,100 500
2023/03/16 1,085 1,085 1,085 1,085 700
2023/03/15 1,088 1,091 1,085 1,090 1,300
2023/03/14 1,087 1,087 1,085 1,085 1,300
2023/03/13 1,091 1,101 1,077 1,097 1,900
2023/03/10 1,089 1,091 1,079 1,089 3,300
2023/03/09 1,087 1,089 1,087 1,088 500
2023/03/08 1,098 1,098 1,085 1,090 700
2023/03/07 1,086 1,088 1,086 1,086 1,100
2023/03/06 1,100 1,100 1,097 1,100 600
2023/03/02 1,087 1,100 1,087 1,099 600
2023/03/01 1,099 1,099 1,079 1,087 2,100
2023/02/28 1,080 1,089 1,060 1,089 2,200
2023/02/27 1,093 1,093 1,050 1,089 5,700
2023/02/24 1,114 1,114 1,071 1,083 3,800
2023/02/22 1,114 1,114 1,114 1,114 100
2023/02/21 1,121 1,121 1,113 1,113 700
2023/02/20 1,117 1,124 1,117 1,121 400
2023/02/17 1,125 1,125 1,113 1,114 600
2023/02/16 1,128 1,128 1,125 1,125 3,300
2023/02/15 1,125 1,125 1,125 1,125 500
2023/02/14 1,135 1,135 1,135 1,135 100
2023/02/13 1,163 1,169 1,122 1,135 1,300
2023/02/10 1,126 1,170 1,126 1,170 3,500
2023/02/09 1,130 1,138 1,112 1,112 2,100
2023/02/08 1,123 1,129 1,123 1,128 700
2023/02/07 1,115 1,125 1,110 1,125 600
2023/02/06 1,103 1,103 1,103 1,103 100
2023/02/02 1,101 1,102 1,101 1,102 300
2023/02/01 1,116 1,118 1,113 1,118 600
2023/01/31 1,113 1,116 1,097 1,116 700
2023/01/30 1,130 1,130 1,101 1,113 1,700
2023/01/27 1,129 1,130 1,107 1,130 2,100
2023/01/26 1,120 1,120 1,118 1,118 3,100
2023/01/25 1,093 1,109 1,092 1,109 800
2023/01/24 1,106 1,106 1,089 1,090 1,000
2023/01/23 1,113 1,113 1,072 1,090 5,200
2023/01/20 1,099 1,119 1,093 1,119 300
2023/01/19 1,121 1,121 1,112 1,112 200
2023/01/18 1,107 1,107 1,104 1,104 400
2023/01/17 1,122 1,122 1,122 1,122 100
2023/01/16 1,093 1,093 1,092 1,092 400
2023/01/12 1,114 1,114 1,114 1,114 100
2023/01/11 1,108 1,108 1,089 1,107 4,000
2023/01/10 1,092 1,110 1,091 1,102 3,400
2023/01/06 1,100 1,122 1,100 1,122 300
2023/01/05 1,156 1,156 1,117 1,117 500
2023/01/04 1,093 1,132 1,093 1,113 4,300

このページの先頭へ