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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,160 | 2,160 | 2,112 | 2,129 | 3,500 |
| 2025/06/12 | 2,154 | 2,155 | 2,134 | 2,143 | 3,200 |
| 2025/06/11 | 2,155 | 2,155 | 2,111 | 2,148 | 4,000 |
| 2025/06/10 | 2,110 | 2,154 | 2,110 | 2,153 | 6,200 |
| 2025/06/09 | 2,067 | 2,090 | 2,058 | 2,090 | 1,600 |
| 2025/06/06 | 2,072 | 2,096 | 2,033 | 2,057 | 6,400 |
| 2025/06/05 | 2,142 | 2,142 | 2,071 | 2,080 | 5,500 |
| 2025/06/04 | 2,100 | 2,177 | 2,100 | 2,157 | 4,000 |
| 2025/06/03 | 2,084 | 2,099 | 2,070 | 2,098 | 4,800 |
| 2025/06/02 | 2,075 | 2,083 | 2,064 | 2,083 | 2,400 |
| 2025/05/30 | 2,050 | 2,080 | 2,050 | 2,075 | 3,300 |
| 2025/05/29 | 2,026 | 2,052 | 2,026 | 2,050 | 5,800 |
| 2025/05/28 | 2,028 | 2,045 | 2,022 | 2,022 | 1,700 |
| 2025/05/27 | 2,044 | 2,048 | 2,024 | 2,028 | 4,500 |
| 2025/05/26 | 2,049 | 2,049 | 2,011 | 2,035 | 3,400 |
| 2025/05/23 | 2,027 | 2,050 | 2,006 | 2,050 | 2,500 |
| 2025/05/22 | 2,005 | 2,030 | 2,003 | 2,030 | 2,300 |
| 2025/05/21 | 2,050 | 2,065 | 2,027 | 2,027 | 4,200 |
| 2025/05/20 | 2,065 | 2,068 | 2,020 | 2,039 | 4,100 |
| 2025/05/19 | 2,059 | 2,080 | 2,036 | 2,065 | 6,900 |
| 2025/05/16 | 2,000 | 2,038 | 1,984 | 2,036 | 10,100 |
| 2025/05/15 | 1,997 | 2,000 | 1,941 | 2,000 | 6,600 |
| 2025/05/14 | 1,940 | 1,990 | 1,920 | 1,990 | 6,300 |
| 2025/05/13 | 1,920 | 1,920 | 1,900 | 1,918 | 7,500 |
| 2025/05/12 | 1,910 | 1,941 | 1,910 | 1,920 | 22,900 |
| 2025/05/09 | 1,722 | 1,760 | 1,709 | 1,740 | 1,700 |
| 2025/05/08 | 1,705 | 1,732 | 1,705 | 1,732 | 400 |
| 2025/05/07 | 1,691 | 1,720 | 1,691 | 1,709 | 1,400 |
| 2025/05/02 | 1,740 | 1,740 | 1,705 | 1,705 | 900 |
| 2025/05/01 | 1,744 | 1,744 | 1,729 | 1,744 | 1,300 |
| 2025/04/30 | 1,738 | 1,744 | 1,658 | 1,739 | 2,900 |
| 2025/04/28 | 1,720 | 1,730 | 1,720 | 1,720 | 8,800 |
| 2025/04/25 | 1,700 | 1,719 | 1,697 | 1,719 | 800 |
| 2025/04/24 | 1,720 | 1,720 | 1,700 | 1,700 | 1,900 |
| 2025/04/23 | 1,720 | 1,720 | 1,711 | 1,720 | 1,700 |
| 2025/04/22 | 1,706 | 1,734 | 1,706 | 1,734 | 300 |
| 2025/04/21 | 1,711 | 1,722 | 1,711 | 1,722 | 400 |
| 2025/04/18 | 1,708 | 1,708 | 1,707 | 1,707 | 200 |
| 2025/04/17 | 1,707 | 1,707 | 1,706 | 1,706 | 200 |
| 2025/04/16 | 1,699 | 1,699 | 1,685 | 1,686 | 500 |
| 2025/04/15 | 1,714 | 1,719 | 1,660 | 1,663 | 2,900 |
| 2025/04/14 | 1,713 | 1,713 | 1,673 | 1,702 | 2,200 |
| 2025/04/11 | 1,610 | 1,720 | 1,610 | 1,720 | 600 |
| 2025/04/10 | 1,709 | 1,709 | 1,606 | 1,606 | 2,300 |
| 2025/04/09 | 1,590 | 1,590 | 1,531 | 1,531 | 4,800 |
| 2025/04/08 | 1,574 | 1,600 | 1,574 | 1,590 | 1,000 |
| 2025/04/07 | 1,500 | 1,619 | 1,470 | 1,573 | 5,000 |
| 2025/04/04 | 1,703 | 1,703 | 1,680 | 1,680 | 2,800 |
| 2025/04/03 | 1,713 | 1,713 | 1,711 | 1,711 | 1,700 |
| 2025/04/02 | 1,726 | 1,726 | 1,712 | 1,714 | 400 |
| 2025/04/01 | 1,740 | 1,740 | 1,710 | 1,711 | 3,900 |
| 2025/03/31 | 1,759 | 1,759 | 1,737 | 1,739 | 1,900 |
| 2025/03/28 | 1,747 | 1,747 | 1,746 | 1,746 | 600 |
| 2025/03/27 | 1,741 | 1,741 | 1,714 | 1,714 | 1,700 |
| 2025/03/26 | 1,748 | 1,748 | 1,728 | 1,736 | 3,100 |
| 2025/03/25 | 1,741 | 1,741 | 1,727 | 1,735 | 1,200 |
| 2025/03/24 | 1,719 | 1,722 | 1,714 | 1,722 | 3,300 |
| 2025/03/21 | 1,722 | 1,722 | 1,713 | 1,713 | 500 |
| 2025/03/19 | 1,704 | 1,724 | 1,704 | 1,722 | 700 |
| 2025/03/18 | 1,698 | 1,708 | 1,698 | 1,700 | 1,100 |
| 2025/03/17 | 1,695 | 1,698 | 1,695 | 1,698 | 1,100 |
| 2025/03/14 | 1,695 | 1,695 | 1,695 | 1,695 | 300 |
| 2025/03/13 | 1,696 | 1,697 | 1,693 | 1,697 | 500 |
| 2025/03/12 | 1,689 | 1,696 | 1,689 | 1,696 | 200 |
| 2025/03/11 | 1,693 | 1,698 | 1,687 | 1,698 | 1,200 |
| 2025/03/10 | 1,700 | 1,701 | 1,700 | 1,700 | 500 |
| 2025/03/07 | 1,700 | 1,700 | 1,693 | 1,694 | 1,100 |
| 2025/03/06 | 1,707 | 1,708 | 1,696 | 1,705 | 3,300 |
| 2025/03/05 | 1,707 | 1,707 | 1,707 | 1,707 | 300 |
| 2025/03/04 | 1,727 | 1,727 | 1,707 | 1,707 | 1,700 |
| 2025/03/03 | 1,725 | 1,731 | 1,718 | 1,718 | 2,300 |
| 2025/02/28 | 1,724 | 1,724 | 1,724 | 1,724 | 800 |
| 2025/02/27 | 1,717 | 1,717 | 1,704 | 1,717 | 1,100 |
| 2025/02/26 | 1,719 | 1,719 | 1,702 | 1,702 | 1,900 |
| 2025/02/25 | 1,713 | 1,721 | 1,713 | 1,721 | 1,600 |
| 2025/02/21 | 1,700 | 1,713 | 1,695 | 1,713 | 1,700 |
| 2025/02/20 | 1,703 | 1,706 | 1,701 | 1,701 | 1,000 |
| 2025/02/19 | 1,713 | 1,717 | 1,702 | 1,702 | 2,400 |
| 2025/02/18 | 1,703 | 1,713 | 1,703 | 1,713 | 200 |
| 2025/02/17 | 1,700 | 1,720 | 1,700 | 1,715 | 400 |
| 2025/02/14 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2025/02/13 | 1,705 | 1,722 | 1,705 | 1,705 | 2,500 |
| 2025/02/12 | 1,729 | 1,730 | 1,706 | 1,730 | 5,000 |
| 2025/02/10 | 1,682 | 1,700 | 1,682 | 1,694 | 900 |
| 2025/02/07 | 1,681 | 1,681 | 1,681 | 1,681 | 200 |
| 2025/02/06 | 1,689 | 1,689 | 1,681 | 1,681 | 1,200 |
| 2025/02/05 | 1,707 | 1,707 | 1,698 | 1,700 | 1,200 |
| 2025/02/04 | 1,714 | 1,715 | 1,697 | 1,700 | 1,000 |
| 2025/02/03 | 1,693 | 1,695 | 1,693 | 1,695 | 500 |
| 2025/01/31 | 1,723 | 1,723 | 1,691 | 1,700 | 800 |
| 2025/01/30 | 1,746 | 1,746 | 1,723 | 1,723 | 700 |
| 2025/01/29 | 1,744 | 1,750 | 1,740 | 1,740 | 1,500 |
| 2025/01/28 | 1,734 | 1,735 | 1,720 | 1,727 | 1,400 |
| 2025/01/27 | 1,733 | 1,734 | 1,710 | 1,722 | 4,100 |
| 2025/01/24 | 1,716 | 1,717 | 1,716 | 1,717 | 200 |
| 2025/01/23 | 1,719 | 1,719 | 1,680 | 1,695 | 1,500 |
| 2025/01/22 | 1,733 | 1,733 | 1,705 | 1,719 | 1,400 |
| 2025/01/21 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2025/01/20 | 1,732 | 1,735 | 1,732 | 1,734 | 1,500 |
| 2025/01/17 | 1,678 | 1,715 | 1,678 | 1,715 | 600 |
| 2025/01/16 | 1,707 | 1,713 | 1,672 | 1,688 | 3,300 |
| 2025/01/15 | 1,732 | 1,732 | 1,702 | 1,730 | 1,100 |
| 2025/01/14 | 1,724 | 1,739 | 1,684 | 1,739 | 2,100 |
| 2025/01/10 | 1,747 | 1,747 | 1,724 | 1,724 | 1,200 |
| 2025/01/09 | 1,724 | 1,750 | 1,705 | 1,740 | 1,100 |
| 2025/01/08 | 1,721 | 1,724 | 1,705 | 1,724 | 1,100 |
| 2025/01/07 | 1,795 | 1,795 | 1,701 | 1,721 | 1,900 |
| 2025/01/06 | 1,797 | 1,797 | 1,769 | 1,784 | 6,200 |