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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,789 | 1,801 | 1,780 | 1,781 | 12,900 |
| 2024/12/27 | 1,794 | 1,794 | 1,771 | 1,778 | 9,800 |
| 2024/12/26 | 1,791 | 1,791 | 1,766 | 1,778 | 12,000 |
| 2024/12/25 | 1,764 | 1,776 | 1,764 | 1,776 | 16,200 |
| 2024/12/24 | 1,729 | 1,748 | 1,729 | 1,747 | 7,400 |
| 2024/12/23 | 1,697 | 1,726 | 1,696 | 1,712 | 9,500 |
| 2024/12/20 | 1,688 | 1,700 | 1,686 | 1,690 | 1,400 |
| 2024/12/19 | 1,663 | 1,699 | 1,663 | 1,687 | 3,200 |
| 2024/12/18 | 1,675 | 1,708 | 1,671 | 1,688 | 6,100 |
| 2024/12/17 | 1,672 | 1,682 | 1,665 | 1,680 | 3,100 |
| 2024/12/16 | 1,689 | 1,696 | 1,666 | 1,672 | 1,700 |
| 2024/12/13 | 1,694 | 1,694 | 1,677 | 1,690 | 2,900 |
| 2024/12/12 | 1,692 | 1,694 | 1,682 | 1,694 | 3,800 |
| 2024/12/11 | 1,660 | 1,680 | 1,659 | 1,680 | 4,800 |
| 2024/12/10 | 1,644 | 1,648 | 1,636 | 1,647 | 2,400 |
| 2024/12/09 | 1,646 | 1,650 | 1,639 | 1,642 | 1,600 |
| 2024/12/06 | 1,637 | 1,637 | 1,615 | 1,630 | 2,000 |
| 2024/12/05 | 1,643 | 1,644 | 1,637 | 1,637 | 2,000 |
| 2024/12/04 | 1,638 | 1,643 | 1,625 | 1,630 | 1,700 |
| 2024/12/03 | 1,627 | 1,638 | 1,627 | 1,627 | 2,000 |
| 2024/12/02 | 1,635 | 1,651 | 1,630 | 1,630 | 3,900 |
| 2024/11/29 | 1,638 | 1,649 | 1,602 | 1,632 | 1,900 |
| 2024/11/28 | 1,631 | 1,648 | 1,629 | 1,638 | 4,900 |
| 2024/11/27 | 1,630 | 1,633 | 1,600 | 1,630 | 3,600 |
| 2024/11/26 | 1,627 | 1,627 | 1,590 | 1,614 | 3,500 |
| 2024/11/25 | 1,605 | 1,620 | 1,605 | 1,611 | 1,200 |
| 2024/11/22 | 1,613 | 1,632 | 1,601 | 1,606 | 2,400 |
| 2024/11/21 | 1,624 | 1,624 | 1,585 | 1,608 | 900 |
| 2024/11/20 | 1,579 | 1,619 | 1,575 | 1,619 | 7,300 |
| 2024/11/19 | 1,547 | 1,593 | 1,547 | 1,573 | 9,000 |
| 2024/11/18 | 1,511 | 1,542 | 1,510 | 1,521 | 4,900 |
| 2024/11/15 | 1,530 | 1,530 | 1,471 | 1,503 | 6,700 |
| 2024/11/14 | 1,557 | 1,559 | 1,533 | 1,533 | 4,300 |
| 2024/11/13 | 1,560 | 1,561 | 1,550 | 1,555 | 4,700 |
| 2024/11/12 | 1,640 | 1,640 | 1,505 | 1,559 | 23,300 |
| 2024/11/11 | 1,680 | 1,695 | 1,666 | 1,676 | 4,900 |
| 2024/11/08 | 1,676 | 1,701 | 1,676 | 1,692 | 3,200 |
| 2024/11/07 | 1,661 | 1,675 | 1,660 | 1,675 | 800 |
| 2024/11/06 | 1,667 | 1,674 | 1,660 | 1,660 | 1,100 |
| 2024/11/05 | 1,650 | 1,690 | 1,648 | 1,670 | 11,400 |
| 2024/11/01 | 1,695 | 1,700 | 1,695 | 1,698 | 1,600 |
| 2024/10/31 | 1,694 | 1,695 | 1,680 | 1,695 | 2,200 |
| 2024/10/30 | 1,702 | 1,702 | 1,699 | 1,702 | 1,600 |
| 2024/10/29 | 1,687 | 1,687 | 1,673 | 1,687 | 2,200 |
| 2024/10/28 | 1,656 | 1,671 | 1,656 | 1,671 | 3,900 |
| 2024/10/25 | 1,672 | 1,689 | 1,645 | 1,655 | 4,400 |
| 2024/10/24 | 1,675 | 1,702 | 1,668 | 1,678 | 8,800 |
| 2024/10/23 | 1,702 | 1,702 | 1,680 | 1,689 | 1,000 |
| 2024/10/22 | 1,709 | 1,713 | 1,690 | 1,703 | 4,200 |
| 2024/10/21 | 1,676 | 1,709 | 1,672 | 1,709 | 10,800 |
| 2024/10/18 | 1,690 | 1,690 | 1,673 | 1,676 | 4,500 |
| 2024/10/17 | 1,685 | 1,691 | 1,672 | 1,676 | 7,500 |
| 2024/10/16 | 1,695 | 1,704 | 1,685 | 1,689 | 2,500 |
| 2024/10/15 | 1,688 | 1,709 | 1,688 | 1,704 | 5,200 |
| 2024/10/11 | 1,716 | 1,716 | 1,690 | 1,694 | 12,100 |
| 2024/10/10 | 1,719 | 1,725 | 1,717 | 1,717 | 5,700 |
| 2024/10/09 | 1,737 | 1,737 | 1,720 | 1,729 | 7,500 |
| 2024/10/08 | 1,728 | 1,753 | 1,728 | 1,738 | 5,800 |
| 2024/10/07 | 1,765 | 1,765 | 1,736 | 1,757 | 12,500 |
| 2024/10/04 | 1,755 | 1,777 | 1,755 | 1,765 | 7,600 |
| 2024/10/03 | 1,737 | 1,759 | 1,725 | 1,757 | 11,400 |
| 2024/10/02 | 1,761 | 1,764 | 1,735 | 1,735 | 8,200 |
| 2024/10/01 | 1,790 | 1,790 | 1,751 | 1,761 | 7,000 |
| 2024/09/30 | 1,850 | 1,850 | 1,777 | 1,777 | 19,400 |
| 2024/09/27 | 1,837 | 1,925 | 1,818 | 1,890 | 26,500 |
| 2024/09/26 | 2,013 | 2,015 | 1,988 | 1,995 | 21,700 |
| 2024/09/25 | 1,992 | 2,014 | 1,992 | 1,998 | 10,000 |
| 2024/09/24 | 1,991 | 2,013 | 1,980 | 2,001 | 14,600 |
| 2024/09/20 | 1,983 | 1,990 | 1,968 | 1,989 | 7,500 |
| 2024/09/19 | 1,971 | 1,989 | 1,918 | 1,983 | 14,200 |
| 2024/09/18 | 1,974 | 1,990 | 1,966 | 1,968 | 5,100 |
| 2024/09/17 | 1,993 | 2,009 | 1,973 | 1,973 | 8,800 |
| 2024/09/13 | 2,008 | 2,008 | 1,976 | 1,992 | 11,500 |
| 2024/09/12 | 1,980 | 2,019 | 1,971 | 2,011 | 36,100 |
| 2024/09/11 | 2,050 | 2,063 | 1,920 | 2,000 | 117,400 |
| 2024/09/10 | 1,854 | 1,854 | 1,816 | 1,837 | 3,700 |
| 2024/09/09 | 1,810 | 1,855 | 1,807 | 1,840 | 5,100 |
| 2024/09/06 | 1,818 | 1,840 | 1,807 | 1,830 | 6,300 |
| 2024/09/05 | 1,803 | 1,831 | 1,776 | 1,831 | 8,000 |
| 2024/09/04 | 1,796 | 1,820 | 1,787 | 1,791 | 8,000 |
| 2024/09/03 | 1,842 | 1,844 | 1,824 | 1,828 | 5,000 |
| 2024/09/02 | 1,869 | 1,879 | 1,766 | 1,842 | 24,000 |
| 2024/08/30 | 1,817 | 1,850 | 1,801 | 1,839 | 10,300 |
| 2024/08/29 | 1,787 | 1,800 | 1,782 | 1,796 | 5,100 |
| 2024/08/28 | 1,798 | 1,798 | 1,766 | 1,770 | 3,200 |
| 2024/08/27 | 1,790 | 1,791 | 1,780 | 1,789 | 2,200 |
| 2024/08/26 | 1,762 | 1,785 | 1,753 | 1,785 | 4,500 |
| 2024/08/23 | 1,736 | 1,753 | 1,727 | 1,753 | 4,200 |
| 2024/08/22 | 1,729 | 1,735 | 1,717 | 1,735 | 3,800 |
| 2024/08/21 | 1,693 | 1,715 | 1,693 | 1,715 | 3,900 |
| 2024/08/20 | 1,708 | 1,708 | 1,683 | 1,702 | 1,900 |
| 2024/08/19 | 1,670 | 1,697 | 1,662 | 1,697 | 3,300 |
| 2024/08/16 | 1,657 | 1,673 | 1,633 | 1,670 | 5,500 |
| 2024/08/15 | 1,628 | 1,628 | 1,607 | 1,617 | 4,000 |
| 2024/08/14 | 1,602 | 1,667 | 1,602 | 1,628 | 1,400 |
| 2024/08/13 | 1,650 | 1,676 | 1,568 | 1,602 | 9,800 |
| 2024/08/09 | 1,552 | 1,610 | 1,535 | 1,570 | 4,000 |
| 2024/08/08 | 1,545 | 1,548 | 1,525 | 1,531 | 6,100 |
| 2024/08/07 | 1,522 | 1,538 | 1,490 | 1,530 | 4,400 |
| 2024/08/06 | 1,445 | 1,528 | 1,445 | 1,526 | 4,500 |
| 2024/08/05 | 1,492 | 1,540 | 1,400 | 1,431 | 13,300 |
| 2024/08/02 | 1,700 | 1,719 | 1,532 | 1,571 | 17,000 |
| 2024/08/01 | 1,804 | 1,804 | 1,735 | 1,780 | 2,100 |
| 2024/07/31 | 1,799 | 1,809 | 1,799 | 1,803 | 2,100 |
| 2024/07/30 | 1,809 | 1,810 | 1,793 | 1,801 | 2,700 |
| 2024/07/29 | 1,786 | 1,805 | 1,786 | 1,805 | 1,800 |
| 2024/07/26 | 1,775 | 1,800 | 1,747 | 1,782 | 5,200 |
| 2024/07/25 | 1,771 | 1,775 | 1,763 | 1,775 | 2,400 |
| 2024/07/24 | 1,755 | 1,788 | 1,755 | 1,771 | 1,800 |
| 2024/07/23 | 1,753 | 1,754 | 1,751 | 1,751 | 700 |
| 2024/07/22 | 1,724 | 1,767 | 1,720 | 1,754 | 3,400 |
| 2024/07/19 | 1,709 | 1,757 | 1,708 | 1,730 | 2,400 |
| 2024/07/18 | 1,745 | 1,745 | 1,701 | 1,709 | 5,400 |
| 2024/07/17 | 1,760 | 1,765 | 1,702 | 1,745 | 3,200 |
| 2024/07/16 | 1,770 | 1,770 | 1,751 | 1,764 | 1,900 |
| 2024/07/12 | 1,780 | 1,784 | 1,770 | 1,770 | 1,500 |
| 2024/07/11 | 1,818 | 1,818 | 1,768 | 1,780 | 1,500 |
| 2024/07/10 | 1,812 | 1,824 | 1,810 | 1,810 | 1,300 |
| 2024/07/09 | 1,820 | 1,820 | 1,820 | 1,820 | 300 |
| 2024/07/08 | 1,829 | 1,829 | 1,809 | 1,820 | 1,700 |
| 2024/07/05 | 1,855 | 1,856 | 1,837 | 1,837 | 2,300 |
| 2024/07/04 | 1,843 | 1,860 | 1,823 | 1,856 | 2,900 |
| 2024/07/03 | 1,830 | 1,830 | 1,812 | 1,830 | 4,100 |
| 2024/07/02 | 1,829 | 1,858 | 1,800 | 1,815 | 10,500 |
| 2024/07/01 | 1,790 | 1,828 | 1,790 | 1,828 | 10,700 |
| 2024/06/28 | 1,778 | 1,780 | 1,767 | 1,779 | 5,500 |
| 2024/06/27 | 1,774 | 1,775 | 1,767 | 1,774 | 4,300 |
| 2024/06/26 | 1,751 | 1,767 | 1,748 | 1,767 | 8,000 |
| 2024/06/25 | 1,735 | 1,750 | 1,730 | 1,749 | 2,800 |
| 2024/06/24 | 1,745 | 1,746 | 1,738 | 1,738 | 3,400 |
| 2024/06/21 | 1,731 | 1,737 | 1,725 | 1,737 | 2,900 |
| 2024/06/20 | 1,729 | 1,733 | 1,725 | 1,725 | 3,000 |
| 2024/06/19 | 1,732 | 1,734 | 1,700 | 1,729 | 2,600 |
| 2024/06/18 | 1,729 | 1,747 | 1,729 | 1,732 | 3,700 |
| 2024/06/17 | 1,741 | 1,741 | 1,729 | 1,729 | 2,500 |
| 2024/06/14 | 1,739 | 1,748 | 1,734 | 1,741 | 1,900 |
| 2024/06/13 | 1,720 | 1,735 | 1,719 | 1,731 | 7,800 |
| 2024/06/12 | 1,700 | 1,710 | 1,700 | 1,710 | 2,900 |
| 2024/06/11 | 1,699 | 1,700 | 1,697 | 1,700 | 4,000 |
| 2024/06/10 | 1,682 | 1,690 | 1,680 | 1,690 | 700 |
| 2024/06/07 | 1,690 | 1,690 | 1,680 | 1,680 | 1,600 |
| 2024/06/06 | 1,685 | 1,690 | 1,685 | 1,690 | 700 |
| 2024/06/05 | 1,680 | 1,682 | 1,670 | 1,670 | 2,100 |
| 2024/06/04 | 1,667 | 1,680 | 1,661 | 1,680 | 2,500 |
| 2024/06/03 | 1,660 | 1,670 | 1,655 | 1,669 | 2,800 |
| 2024/05/31 | 1,668 | 1,675 | 1,620 | 1,657 | 4,900 |
| 2024/05/30 | 1,664 | 1,672 | 1,659 | 1,667 | 800 |
| 2024/05/29 | 1,668 | 1,675 | 1,668 | 1,673 | 1,400 |
| 2024/05/28 | 1,677 | 1,677 | 1,652 | 1,652 | 2,300 |
| 2024/05/27 | 1,684 | 1,684 | 1,649 | 1,677 | 7,500 |
| 2024/05/24 | 1,648 | 1,670 | 1,648 | 1,670 | 700 |
| 2024/05/23 | 1,644 | 1,647 | 1,642 | 1,645 | 1,300 |
| 2024/05/22 | 1,630 | 1,630 | 1,605 | 1,615 | 4,500 |
| 2024/05/21 | 1,604 | 1,645 | 1,604 | 1,645 | 900 |
| 2024/05/20 | 1,599 | 1,613 | 1,593 | 1,613 | 3,000 |
| 2024/05/17 | 1,590 | 1,592 | 1,582 | 1,590 | 1,800 |
| 2024/05/16 | 1,599 | 1,601 | 1,580 | 1,590 | 1,400 |
| 2024/05/15 | 1,594 | 1,600 | 1,580 | 1,590 | 3,800 |
| 2024/05/14 | 1,635 | 1,635 | 1,589 | 1,597 | 4,800 |
| 2024/05/13 | 1,689 | 1,690 | 1,638 | 1,638 | 7,600 |
| 2024/05/10 | 1,690 | 1,694 | 1,680 | 1,680 | 2,900 |
| 2024/05/09 | 1,663 | 1,680 | 1,663 | 1,680 | 400 |
| 2024/05/08 | 1,684 | 1,685 | 1,672 | 1,675 | 1,400 |
| 2024/05/07 | 1,661 | 1,693 | 1,661 | 1,676 | 1,800 |
| 2024/05/02 | 1,660 | 1,677 | 1,655 | 1,655 | 600 |
| 2024/05/01 | 1,677 | 1,677 | 1,663 | 1,663 | 1,400 |
| 2024/04/30 | 1,677 | 1,677 | 1,661 | 1,662 | 2,000 |
| 2024/04/26 | 1,669 | 1,679 | 1,653 | 1,662 | 4,400 |
| 2024/04/25 | 1,662 | 1,693 | 1,656 | 1,680 | 4,900 |
| 2024/04/24 | 1,661 | 1,661 | 1,641 | 1,660 | 2,900 |
| 2024/04/23 | 1,628 | 1,663 | 1,628 | 1,662 | 2,100 |
| 2024/04/22 | 1,591 | 1,663 | 1,591 | 1,607 | 7,400 |
| 2024/04/19 | 1,596 | 1,596 | 1,585 | 1,592 | 1,300 |
| 2024/04/18 | 1,599 | 1,599 | 1,599 | 1,599 | 400 |
| 2024/04/17 | 1,596 | 1,596 | 1,590 | 1,594 | 1,100 |
| 2024/04/16 | 1,605 | 1,605 | 1,594 | 1,601 | 1,400 |
| 2024/04/15 | 1,597 | 1,610 | 1,597 | 1,601 | 1,000 |
| 2024/04/12 | 1,571 | 1,600 | 1,551 | 1,600 | 2,300 |
| 2024/04/11 | 1,560 | 1,566 | 1,560 | 1,561 | 1,600 |
| 2024/04/10 | 1,560 | 1,581 | 1,557 | 1,557 | 2,000 |
| 2024/04/09 | 1,566 | 1,566 | 1,553 | 1,553 | 400 |
| 2024/04/08 | 1,537 | 1,568 | 1,537 | 1,568 | 2,200 |
| 2024/04/05 | 1,518 | 1,544 | 1,518 | 1,544 | 1,900 |
| 2024/04/04 | 1,558 | 1,558 | 1,558 | 1,558 | 300 |
| 2024/04/03 | 1,562 | 1,562 | 1,558 | 1,558 | 300 |
| 2024/04/02 | 1,573 | 1,580 | 1,558 | 1,558 | 900 |
| 2024/04/01 | 1,570 | 1,575 | 1,570 | 1,575 | 1,700 |
| 2024/03/29 | 1,553 | 1,575 | 1,553 | 1,570 | 2,200 |
| 2024/03/28 | 1,599 | 1,599 | 1,561 | 1,588 | 1,900 |
| 2024/03/27 | 1,599 | 1,599 | 1,566 | 1,599 | 1,700 |
| 2024/03/26 | 1,597 | 1,597 | 1,562 | 1,596 | 2,400 |
| 2024/03/25 | 1,566 | 1,586 | 1,560 | 1,586 | 2,200 |
| 2024/03/22 | 1,560 | 1,573 | 1,560 | 1,573 | 800 |
| 2024/03/21 | 1,524 | 1,560 | 1,524 | 1,560 | 1,900 |
| 2024/03/19 | 1,513 | 1,522 | 1,513 | 1,522 | 700 |
| 2024/03/18 | 1,523 | 1,523 | 1,483 | 1,517 | 1,200 |
| 2024/03/15 | 1,504 | 1,504 | 1,470 | 1,470 | 1,600 |
| 2024/03/14 | 1,500 | 1,504 | 1,500 | 1,504 | 1,200 |
| 2024/03/13 | 1,486 | 1,499 | 1,481 | 1,481 | 600 |
| 2024/03/12 | 1,477 | 1,500 | 1,477 | 1,477 | 1,300 |
| 2024/03/11 | 1,485 | 1,485 | 1,475 | 1,481 | 1,000 |
| 2024/03/08 | 1,485 | 1,496 | 1,471 | 1,485 | 1,100 |
| 2024/03/07 | 1,504 | 1,504 | 1,470 | 1,490 | 1,300 |
| 2024/03/06 | 1,483 | 1,504 | 1,483 | 1,504 | 600 |
| 2024/03/05 | 1,478 | 1,500 | 1,478 | 1,500 | 4,500 |
| 2024/03/04 | 1,535 | 1,535 | 1,506 | 1,509 | 700 |
| 2024/03/01 | 1,542 | 1,542 | 1,535 | 1,535 | 200 |
| 2024/02/29 | 1,588 | 1,588 | 1,540 | 1,567 | 700 |
| 2024/02/28 | 1,585 | 1,585 | 1,575 | 1,575 | 900 |
| 2024/02/27 | 1,575 | 1,575 | 1,565 | 1,570 | 1,200 |
| 2024/02/26 | 1,548 | 1,565 | 1,530 | 1,565 | 7,600 |
| 2024/02/22 | 1,514 | 1,539 | 1,514 | 1,539 | 2,800 |
| 2024/02/21 | 1,501 | 1,513 | 1,476 | 1,513 | 1,500 |
| 2024/02/20 | 1,501 | 1,516 | 1,497 | 1,498 | 2,100 |
| 2024/02/19 | 1,496 | 1,500 | 1,475 | 1,500 | 1,200 |
| 2024/02/16 | 1,528 | 1,528 | 1,460 | 1,475 | 1,200 |
| 2024/02/15 | 1,499 | 1,499 | 1,464 | 1,476 | 900 |
| 2024/02/14 | 1,515 | 1,542 | 1,503 | 1,503 | 1,500 |
| 2024/02/13 | 1,450 | 1,515 | 1,450 | 1,515 | 7,300 |
| 2024/02/09 | 1,426 | 1,430 | 1,426 | 1,430 | 400 |
| 2024/02/08 | 1,440 | 1,440 | 1,432 | 1,432 | 400 |
| 2024/02/07 | 1,441 | 1,441 | 1,441 | 1,441 | 400 |
| 2024/02/06 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2024/02/05 | 1,453 | 1,453 | 1,450 | 1,450 | 1,300 |
| 2024/02/02 | 1,462 | 1,462 | 1,461 | 1,461 | 700 |
| 2024/02/01 | 1,443 | 1,461 | 1,443 | 1,461 | 400 |
| 2024/01/31 | 1,450 | 1,450 | 1,445 | 1,445 | 200 |
| 2024/01/30 | 1,460 | 1,460 | 1,446 | 1,448 | 1,300 |
| 2024/01/29 | 1,464 | 1,464 | 1,447 | 1,452 | 1,300 |
| 2024/01/26 | 1,462 | 1,462 | 1,439 | 1,455 | 2,200 |
| 2024/01/25 | 1,438 | 1,462 | 1,438 | 1,462 | 1,500 |
| 2024/01/24 | 1,430 | 1,439 | 1,430 | 1,430 | 600 |
| 2024/01/23 | 1,426 | 1,430 | 1,426 | 1,430 | 700 |
| 2024/01/22 | 1,426 | 1,434 | 1,426 | 1,434 | 800 |
| 2024/01/19 | 1,436 | 1,436 | 1,426 | 1,426 | 600 |
| 2024/01/18 | 1,437 | 1,437 | 1,436 | 1,436 | 900 |
| 2024/01/17 | 1,429 | 1,433 | 1,425 | 1,425 | 1,100 |
| 2024/01/16 | 1,429 | 1,431 | 1,420 | 1,422 | 1,100 |
| 2024/01/15 | 1,446 | 1,446 | 1,434 | 1,442 | 800 |
| 2024/01/12 | 1,431 | 1,450 | 1,431 | 1,444 | 1,000 |
| 2024/01/11 | 1,471 | 1,471 | 1,426 | 1,426 | 300 |
| 2024/01/10 | 1,440 | 1,454 | 1,437 | 1,454 | 700 |
| 2024/01/09 | 1,459 | 1,473 | 1,425 | 1,427 | 1,900 |
| 2024/01/05 | 1,498 | 1,498 | 1,455 | 1,455 | 300 |
| 2024/01/04 | 1,501 | 1,501 | 1,421 | 1,471 | 2,300 |