7505 扶桑電通(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,669 | 1,679 | 1,653 | 1,662 | 4,400 | 1,662 |
| 2024-04-25 | 1,662 | 1,693 | 1,656 | 1,680 | 4,900 | 1,680 |
| 2024-04-24 | 1,661 | 1,661 | 1,641 | 1,660 | 2,900 | 1,660 |
| 2024-04-23 | 1,628 | 1,663 | 1,628 | 1,662 | 2,100 | 1,662 |
| 2024-04-22 | 1,591 | 1,663 | 1,591 | 1,607 | 7,400 | 1,607 |
| 2024-04-19 | 1,596 | 1,596 | 1,585 | 1,592 | 1,300 | 1,592 |
| 2024-04-18 | 1,599 | 1,599 | 1,599 | 1,599 | 400 | 1,599 |
| 2024-04-17 | 1,596 | 1,596 | 1,590 | 1,594 | 1,100 | 1,594 |
| 2024-04-16 | 1,605 | 1,605 | 1,594 | 1,601 | 1,400 | 1,601 |
| 2024-04-15 | 1,597 | 1,610 | 1,597 | 1,601 | 1,000 | 1,601 |
| 2024-04-12 | 1,571 | 1,600 | 1,551 | 1,600 | 2,300 | 1,600 |
| 2024-04-11 | 1,560 | 1,566 | 1,560 | 1,561 | 1,600 | 1,561 |
| 2024-04-10 | 1,560 | 1,581 | 1,557 | 1,557 | 2,000 | 1,557 |
| 2024-04-09 | 1,566 | 1,566 | 1,553 | 1,553 | 400 | 1,553 |
| 2024-04-08 | 1,537 | 1,568 | 1,537 | 1,568 | 2,200 | 1,568 |
| 2024-04-05 | 1,518 | 1,544 | 1,518 | 1,544 | 1,900 | 1,544 |
| 2024-04-04 | 1,558 | 1,558 | 1,558 | 1,558 | 300 | 1,558 |
| 2024-04-03 | 1,562 | 1,562 | 1,558 | 1,558 | 300 | 1,558 |
| 2024-04-02 | 1,573 | 1,580 | 1,558 | 1,558 | 900 | 1,558 |
| 2024-04-01 | 1,570 | 1,575 | 1,570 | 1,575 | 1,700 | 1,575 |
| 2024-03-29 | 1,553 | 1,575 | 1,553 | 1,570 | 2,200 | 1,570 |
| 2024-03-28 | 1,599 | 1,599 | 1,561 | 1,588 | 1,900 | 1,588 |
| 2024-03-27 | 1,599 | 1,599 | 1,566 | 1,599 | 1,700 | 1,599 |
| 2024-03-26 | 1,597 | 1,597 | 1,562 | 1,596 | 2,400 | 1,596 |
| 2024-03-25 | 1,566 | 1,586 | 1,560 | 1,586 | 2,200 | 1,586 |
| 2024-03-22 | 1,560 | 1,573 | 1,560 | 1,573 | 800 | 1,573 |
| 2024-03-21 | 1,524 | 1,560 | 1,524 | 1,560 | 1,900 | 1,560 |
| 2024-03-19 | 1,513 | 1,522 | 1,513 | 1,522 | 700 | 1,522 |
| 2024-03-18 | 1,523 | 1,523 | 1,483 | 1,517 | 1,200 | 1,517 |
| 2024-03-15 | 1,504 | 1,504 | 1,470 | 1,470 | 1,600 | 1,470 |
| 2024-03-14 | 1,500 | 1,504 | 1,500 | 1,504 | 1,200 | 1,504 |
| 2024-03-13 | 1,486 | 1,499 | 1,481 | 1,481 | 600 | 1,481 |
| 2024-03-12 | 1,477 | 1,500 | 1,477 | 1,477 | 1,300 | 1,477 |
| 2024-03-11 | 1,485 | 1,485 | 1,475 | 1,481 | 1,000 | 1,481 |
| 2024-03-08 | 1,485 | 1,496 | 1,471 | 1,485 | 1,100 | 1,485 |
| 2024-03-07 | 1,504 | 1,504 | 1,470 | 1,490 | 1,300 | 1,490 |
| 2024-03-06 | 1,483 | 1,504 | 1,483 | 1,504 | 600 | 1,504 |
| 2024-03-05 | 1,478 | 1,500 | 1,478 | 1,500 | 4,500 | 1,500 |
| 2024-03-04 | 1,535 | 1,535 | 1,506 | 1,509 | 700 | 1,509 |
| 2024-03-01 | 1,542 | 1,542 | 1,535 | 1,535 | 200 | 1,535 |
| 2024-02-29 | 1,588 | 1,588 | 1,540 | 1,567 | 700 | 1,567 |
| 2024-02-28 | 1,585 | 1,585 | 1,575 | 1,575 | 900 | 1,575 |
| 2024-02-27 | 1,575 | 1,575 | 1,565 | 1,570 | 1,200 | 1,570 |
| 2024-02-26 | 1,548 | 1,565 | 1,530 | 1,565 | 7,600 | 1,565 |
| 2024-02-22 | 1,514 | 1,539 | 1,514 | 1,539 | 2,800 | 1,539 |
| 2024-02-21 | 1,501 | 1,513 | 1,476 | 1,513 | 1,500 | 1,513 |
| 2024-02-20 | 1,501 | 1,516 | 1,497 | 1,498 | 2,100 | 1,498 |
| 2024-02-19 | 1,496 | 1,500 | 1,475 | 1,500 | 1,200 | 1,500 |
| 2024-02-16 | 1,528 | 1,528 | 1,460 | 1,475 | 1,200 | 1,475 |
| 2024-02-15 | 1,499 | 1,499 | 1,464 | 1,476 | 900 | 1,476 |
| 2024-02-14 | 1,515 | 1,542 | 1,503 | 1,503 | 1,500 | 1,503 |
| 2024-02-13 | 1,450 | 1,515 | 1,450 | 1,515 | 7,300 | 1,515 |
| 2024-02-09 | 1,426 | 1,430 | 1,426 | 1,430 | 400 | 1,430 |
| 2024-02-08 | 1,440 | 1,440 | 1,432 | 1,432 | 400 | 1,432 |
| 2024-02-07 | 1,441 | 1,441 | 1,441 | 1,441 | 400 | 1,441 |
| 2024-02-06 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2024-02-05 | 1,453 | 1,453 | 1,450 | 1,450 | 1,300 | 1,450 |
| 2024-02-02 | 1,462 | 1,462 | 1,461 | 1,461 | 700 | 1,461 |
| 2024-02-01 | 1,443 | 1,461 | 1,443 | 1,461 | 400 | 1,461 |
| 2024-01-31 | 1,450 | 1,450 | 1,445 | 1,445 | 200 | 1,445 |
| 2024-01-30 | 1,460 | 1,460 | 1,446 | 1,448 | 1,300 | 1,448 |
| 2024-01-29 | 1,464 | 1,464 | 1,447 | 1,452 | 1,300 | 1,452 |
| 2024-01-26 | 1,462 | 1,462 | 1,439 | 1,455 | 2,200 | 1,455 |
| 2024-01-25 | 1,438 | 1,462 | 1,438 | 1,462 | 1,500 | 1,462 |
| 2024-01-24 | 1,430 | 1,439 | 1,430 | 1,430 | 600 | 1,430 |
| 2024-01-23 | 1,426 | 1,430 | 1,426 | 1,430 | 700 | 1,430 |
| 2024-01-22 | 1,426 | 1,434 | 1,426 | 1,434 | 800 | 1,434 |
| 2024-01-19 | 1,436 | 1,436 | 1,426 | 1,426 | 600 | 1,426 |
| 2024-01-18 | 1,437 | 1,437 | 1,436 | 1,436 | 900 | 1,436 |
| 2024-01-17 | 1,429 | 1,433 | 1,425 | 1,425 | 1,100 | 1,425 |
| 2024-01-16 | 1,429 | 1,431 | 1,420 | 1,422 | 1,100 | 1,422 |
| 2024-01-15 | 1,446 | 1,446 | 1,434 | 1,442 | 800 | 1,442 |
| 2024-01-12 | 1,431 | 1,450 | 1,431 | 1,444 | 1,000 | 1,444 |
| 2024-01-11 | 1,471 | 1,471 | 1,426 | 1,426 | 300 | 1,426 |
| 2024-01-10 | 1,440 | 1,454 | 1,437 | 1,454 | 700 | 1,454 |
| 2024-01-09 | 1,459 | 1,473 | 1,425 | 1,427 | 1,900 | 1,427 |
| 2024-01-05 | 1,498 | 1,498 | 1,455 | 1,455 | 300 | 1,455 |
| 2024-01-04 | 1,501 | 1,501 | 1,421 | 1,471 | 2,300 | 1,471 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2020-03-30]1株→2株 [2017-03-29]1株→0.1株 [2014-09-26]1株→2株 [1998-09-25]1株→1.2株 [1997-09-25]1株→1.2株 [1996-09-25]1株→1.1株
