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
2026/05/08 1,865 1,906 1,863 1,890 4,600
2026/05/07 1,820 1,912 1,820 1,886 20,700
2026/05/01 1,808 1,819 1,789 1,799 7,200
2026/04/30 1,785 1,808 1,763 1,808 12,200
2026/04/28 1,778 1,802 1,762 1,785 15,300
2026/04/27 1,794 1,795 1,770 1,770 9,700
2026/04/24 1,806 1,810 1,726 1,785 14,900
2026/04/23 1,852 1,852 1,791 1,807 7,900
2026/04/22 1,868 1,868 1,845 1,857 6,600
2026/04/21 1,867 1,881 1,852 1,864 12,000
2026/04/20 1,877 1,880 1,853 1,867 9,700
2026/04/17 1,897 1,908 1,838 1,872 15,200
2026/04/16 1,889 1,932 1,877 1,887 13,700
2026/04/15 1,947 1,960 1,871 1,888 19,300
2026/04/14 1,935 1,943 1,923 1,935 9,400
2026/04/13 1,975 1,990 1,888 1,901 23,800
2026/04/10 2,007 2,019 1,950 1,960 8,500
2026/04/09 2,028 2,041 1,961 1,967 18,600
2026/04/08 1,969 2,036 1,954 1,988 19,000
2026/04/07 1,928 1,936 1,889 1,889 7,100
2026/04/06 1,859 1,909 1,859 1,903 6,300
2026/04/03 1,880 1,892 1,859 1,871 9,700
2026/03/27 1,825 1,886 1,825 1,869 21,600
2026/03/26 1,925 1,925 1,834 1,844 14,900
2026/03/25 1,889 1,929 1,889 1,909 12,700
2026/03/24 1,906 1,910 1,861 1,861 15,400
2026/03/23 1,852 1,921 1,838 1,866 22,500
2026/03/19 1,990 2,000 1,920 1,925 15,000
2026/03/18 1,952 2,039 1,952 2,038 21,700
2026/03/17 2,036 2,058 2,002 2,002 7,900
2026/03/16 2,017 2,047 1,995 2,011 16,300
2026/03/13 2,028 2,060 2,011 2,011 9,400
2026/03/12 2,168 2,168 2,069 2,078 8,400
2026/03/11 2,150 2,179 2,135 2,163 3,800
2026/03/10 2,055 2,180 2,054 2,112 9,800
2026/03/09 1,961 2,040 1,961 2,010 11,600
2026/03/06 2,127 2,128 2,089 2,107 6,100
2026/03/05 2,110 2,177 2,108 2,177 18,000
2026/03/04 2,012 2,130 2,012 2,069 30,200
2026/03/03 2,198 2,198 2,071 2,112 19,500
2026/03/02 2,157 2,190 2,134 2,184 14,800
2026/02/27 2,078 2,199 2,072 2,199 15,600
2026/02/26 2,044 2,060 2,015 2,057 25,100
2026/02/25 2,005 2,036 1,996 2,024 10,000
2026/02/24 2,060 2,060 2,001 2,003 19,500
2026/02/20 2,100 2,100 2,055 2,061 11,100
2026/02/19 2,169 2,205 2,098 2,128 24,300
2026/02/18 2,050 2,180 2,022 2,148 27,200
2026/02/17 2,039 2,107 2,022 2,050 13,400
2026/02/16 1,935 2,055 1,911 2,035 39,100
2026/02/13 1,921 1,999 1,901 1,935 44,500
2026/02/12 1,976 2,040 1,913 1,913 44,300
2026/02/10 1,953 1,974 1,932 1,936 10,400
2026/02/09 1,982 2,008 1,946 1,948 26,200
2026/02/06 1,997 2,032 1,993 2,022 4,100
2026/02/05 2,029 2,042 1,993 2,031 7,700
2026/02/04 2,028 2,029 2,007 2,029 6,200
2026/02/03 2,001 2,030 1,979 2,028 12,200
2026/02/02 1,984 1,993 1,970 1,993 5,500
2026/01/30 1,957 1,983 1,928 1,983 7,900
2026/01/29 2,002 2,002 1,929 1,950 9,800
2026/01/28 1,958 1,986 1,918 1,983 6,700
2026/01/27 1,976 1,976 1,922 1,958 8,600
2026/01/26 1,994 1,996 1,969 1,970 7,400
2026/01/23 2,007 2,007 1,997 2,007 2,400
2026/01/22 2,015 2,026 1,992 1,997 8,900
2026/01/21 1,975 2,019 1,970 1,991 9,500
2026/01/20 1,949 2,029 1,949 2,025 21,300
2026/01/19 1,950 1,970 1,936 1,948 3,900
2026/01/16 1,959 1,968 1,944 1,968 4,100
2026/01/15 1,969 1,969 1,891 1,968 8,000
2026/01/14 1,910 1,969 1,886 1,969 21,400
2026/01/13 1,884 1,919 1,867 1,915 21,300
2026/01/09 1,879 1,879 1,857 1,863 2,000
2026/01/08 1,853 1,900 1,853 1,887 6,500
2026/01/07 1,834 1,865 1,834 1,857 19,300
2026/01/06 1,861 1,900 1,838 1,840 15,000
2026/01/05 1,899 1,899 1,825 1,865 13,500

このページの先頭へ