1. HOME >
  2. 株価時系列 >
  3. 7505 >
  4. 2019年

7505 扶桑電通(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,7853,7853,7503,750600937.50
2019-12-273,7703,7753,7003,7501,400937.50
2019-12-263,7103,7403,6853,7352,200933.75
2019-12-253,7153,7853,7153,7853,500946.25
2019-12-243,6853,6853,6653,6802,300920
2019-12-233,6453,6503,6453,6502,700912.50
2019-12-203,6203,6403,6053,610500902.50
2019-12-193,6153,6203,6153,620200905
2019-12-183,5853,6303,5853,630300907.50
2019-12-173,6203,6503,5853,6501,500912.50
2019-12-163,6503,6603,6503,660600915
2019-12-133,6603,6603,6353,6502,300912.50
2019-12-123,6553,6553,6553,6551,400913.75
2019-12-113,6553,6553,6503,6551,200913.75
2019-12-103,6203,6603,6053,660800915
2019-12-093,6503,6503,6403,650400912.50
2019-12-063,6303,6503,6303,650900912.50
2019-12-053,5803,6003,5803,595900898.75
2019-12-043,5753,5753,5753,575200893.75
2019-12-033,5653,5653,5453,545300886.25
2019-12-023,5753,5753,5203,550700887.50
2019-11-293,5053,5053,5053,505500876.25
2019-11-283,5553,5603,4753,4751,200868.75
2019-11-273,6403,6403,5003,5202,300880
2019-11-263,3953,3953,3703,3701,300842.50
2019-11-253,3703,3703,3653,365300841.25
2019-11-223,3203,3203,3203,320100830
2019-11-213,3103,3103,3103,310100827.50
2019-11-203,3253,3253,3203,320200830
2019-11-193,2253,3253,2253,325300831.25
2019-11-183,2403,2403,2403,240200810
2019-11-153,2253,2303,2253,230200807.50
2019-11-143,3603,3603,2353,235600808.75
2019-11-13---3,275-818.75
2019-11-123,3303,3303,2303,2751,100818.75
2019-11-113,2603,3303,2303,3301,500832.50
2019-11-083,4403,4403,4153,415400853.75
2019-11-073,4803,4903,4803,490200872.50
2019-11-063,4103,4103,3553,355300838.75
2019-11-053,4553,5003,4553,455300863.75
2019-11-013,4203,4953,4203,425700856.25
2019-10-313,3803,3903,3803,390300847.50
2019-10-303,4603,4603,3253,3301,400832.50
2019-10-293,4353,4503,4303,430600857.50
2019-10-283,4203,4203,3903,3901,500847.50
2019-10-253,5403,5403,3053,3903,300847.50
2019-10-243,6003,6003,5003,5353,100883.75
2019-10-233,8903,8903,4703,50511,400876.25
2019-10-213,8853,8853,8503,88515,000971.25
2019-10-183,1853,1853,1853,185100796.25
2019-10-173,2003,2003,1953,195200798.75
2019-10-163,2153,2153,2153,215100803.75
2019-10-15---3,180-795
2019-10-113,2253,2253,1803,1803,600795
2019-10-10---3,365-841.25
2019-10-09---3,365-841.25
2019-10-08---3,365-841.25
2019-10-07---3,365-841.25
2019-10-043,3653,3653,3653,365100841.25
2019-10-03---3,405-851.25
2019-10-02---3,405-851.25
2019-10-013,4053,4053,4053,405500851.25
2019-09-303,3653,3753,3653,375300843.75
2019-09-273,3353,3353,3353,335400833.75
2019-09-263,3753,3853,3753,3751,000843.75
2019-09-253,3053,3453,3053,345400836.25
2019-09-24---3,295-823.75
2019-09-203,2953,2953,2953,295100823.75
2019-09-19---3,275-818.75
2019-09-183,2753,2753,2753,275100818.75
2019-09-17---3,285-821.25
2019-09-13---3,285-821.25
2019-09-12---3,285-821.25
2019-09-11---3,285-821.25
2019-09-103,3503,3503,2853,285300821.25
2019-09-093,4003,4003,4003,400100850
2019-09-063,2153,2153,2153,215200803.75
2019-09-053,2103,2103,2103,210200802.50
2019-09-043,2553,2553,2503,250200812.50
2019-09-033,3003,3003,3003,300100825
2019-09-023,3103,3103,3103,310100827.50
2019-08-303,3503,3503,3503,350100837.50
2019-08-293,3503,3503,3503,350800837.50
2019-08-283,3203,3203,3203,320100830
2019-08-27---3,260-815
2019-08-263,3803,3803,2603,2601,200815
2019-08-233,3503,3503,3503,350100837.50
2019-08-22---3,255-813.75
2019-08-21---3,255-813.75
2019-08-20---3,255-813.75
2019-08-19---3,255-813.75
2019-08-16---3,255-813.75
2019-08-153,2553,2553,2553,255100813.75
2019-08-14---3,320-830
2019-08-13---3,320-830
2019-08-093,3203,3203,3203,320500830
2019-08-08---3,330-832.50
2019-08-07---3,330-832.50
2019-08-063,3303,3303,3303,330200832.50
2019-08-05---3,330-832.50
2019-08-023,3703,3703,3303,330200832.50
2019-08-013,4403,4403,4403,440200860
2019-07-313,4153,4403,4153,440500860
2019-07-303,3853,3853,3853,385100846.25
2019-07-293,3303,3303,3153,315500828.75
2019-07-263,4253,4253,3553,4001,000850
2019-07-253,3953,3953,3953,395200848.75
2019-07-243,3953,3953,3953,395800848.75
2019-07-23---3,395-848.75
2019-07-22---3,395-848.75
2019-07-193,3803,3953,3803,395400848.75
2019-07-18---3,375-843.75
2019-07-173,3103,3753,3103,375200843.75
2019-07-16---3,210-802.50
2019-07-123,2903,2903,2103,210600802.50
2019-07-11---3,490-872.50
2019-07-10---3,490-872.50
2019-07-09---3,490-872.50
2019-07-083,4903,4903,4903,490100872.50
2019-07-05---3,480-870
2019-07-043,4803,4803,4803,480100870
2019-07-033,4453,4503,4453,4501,600862.50
2019-07-023,4153,4153,4153,4151,300853.75
2019-07-013,4103,4103,4003,4002,300850
2019-06-283,3703,3703,3703,370300842.50
2019-06-273,3303,3503,3303,350700837.50
2019-06-263,2203,3003,2203,300300825
2019-06-253,1453,1803,1453,180200795
2019-06-243,2053,2053,2053,205100801.25
2019-06-213,1753,1753,1303,135300783.75
2019-06-203,1953,1953,1953,195100798.75
2019-06-193,1503,1503,1503,150100787.50
2019-06-183,1503,1553,0803,1452,000786.25
2019-06-173,2003,2703,2003,270200817.50
2019-06-143,3353,3403,3353,340200835
2019-06-133,3253,3253,2553,3151,100828.75
2019-06-123,2403,2953,2403,2951,400823.75
2019-06-113,1703,2103,1703,2101,300802.50
2019-06-103,1403,1403,1403,140100785
2019-06-073,1503,1803,1503,180500795
2019-06-063,1253,1253,1253,125100781.25
2019-06-053,1003,1003,1003,100400775
2019-06-04---3,080-770
2019-06-033,0803,0803,0803,080200770
2019-05-313,1803,1803,1803,180100795
2019-05-303,1153,1203,1153,115600778.75
2019-05-293,2103,2153,0853,085700771.25
2019-05-283,1803,2003,1803,180800795
2019-05-273,1203,1503,1203,150300787.50
2019-05-243,0903,0903,0903,090100772.50
2019-05-23---3,020-755
2019-05-223,0553,0553,0203,020300755
2019-05-213,0453,1153,0453,055600763.75
2019-05-203,0803,0803,0803,080100770
2019-05-173,1003,1003,1003,100200775
2019-05-16---3,050-762.50
2019-05-153,0503,0503,0503,050100762.50
2019-05-142,9613,0352,9563,000800750
2019-05-13---3,100-775
2019-05-10---3,100-775
2019-05-093,1553,1553,1003,1001,000775
2019-05-08---3,125-781.25
2019-05-073,0853,1253,0853,125400781.25
2019-04-263,1403,1403,0553,0552,000763.75
2019-04-253,1103,1103,1103,110200777.50
2019-04-24---3,060-765
2019-04-233,0603,0603,0603,060100765
2019-04-223,0603,0603,0603,060200765
2019-04-193,0603,0603,0603,060200765
2019-04-183,0203,0203,0203,020200755
2019-04-17---2,981-745.25
2019-04-16---2,981-745.25
2019-04-153,1003,1002,9802,9811,000745.25
2019-04-123,0503,0503,0503,050100762.50
2019-04-11---3,075-768.75
2019-04-103,0753,0753,0753,075100768.75
2019-04-09---3,120-780
2019-04-08---3,120-780
2019-04-05---3,120-780
2019-04-04---3,120-780
2019-04-033,1203,1203,1203,120100780
2019-04-023,1553,1553,1553,155200788.75
2019-04-013,2253,2253,2253,225200806.25
2019-03-293,2953,2953,2953,295900823.75
2019-03-283,2203,2653,2203,265700816.25
2019-03-273,1753,2003,1753,190900797.50
2019-03-263,0953,1503,0953,1451,200786.25
2019-03-253,0103,0653,0003,065700766.25
2019-03-22---3,000-750
2019-03-203,0003,0003,0003,000300750
2019-03-19---3,015-753.75
2019-03-182,9653,0152,9653,015300753.75
2019-03-153,1053,1052,9652,965500741.25
2019-03-14---3,140-785
2019-03-13---3,140-785
2019-03-123,1303,1403,1303,140200785
2019-03-11---3,200-800
2019-03-08---3,200-800
2019-03-07---3,200-800
2019-03-063,2003,2003,2003,200400800
2019-03-053,2203,2203,2153,215400803.75
2019-03-043,2803,2803,2803,280100820
2019-03-013,2553,2553,2553,255100813.75
2019-02-283,2303,2303,2303,230500807.50
2019-02-273,2453,2453,2003,200500800
2019-02-263,2553,2553,2453,245900811.25
2019-02-253,1703,2253,1703,225400806.25
2019-02-223,1653,1653,1653,165100791.25
2019-02-213,1653,1653,1653,165200791.25
2019-02-203,1653,1653,1653,165100791.25
2019-02-193,1653,1703,1653,165300791.25
2019-02-18---3,160-790
2019-02-153,1603,1603,1603,160500790
2019-02-14---3,145-786.25
2019-02-13---3,145-786.25
2019-02-123,2253,2253,1453,145400786.25
2019-02-08---3,325-831.25
2019-02-073,3303,3303,3253,325300831.25
2019-02-06---3,370-842.50
2019-02-053,3703,3703,3703,370100842.50
2019-02-043,4553,4853,4053,405900851.25
2019-02-013,3853,3853,3853,385200846.25
2019-01-313,3553,4903,3553,355800838.75
2019-01-303,3253,3253,3253,325100831.25
2019-01-293,2203,2953,2203,295900823.75
2019-01-283,2453,2453,1303,2151,200803.75
2019-01-253,2403,2453,2403,245200811.25
2019-01-243,2703,2703,2503,250200812.50
2019-01-23---3,270-817.50
2019-01-223,2703,2703,2703,270200817.50
2019-01-213,2953,2953,2953,295100823.75
2019-01-183,1703,3003,1703,300400825
2019-01-17---3,170-792.50
2019-01-16---3,170-792.50
2019-01-153,5053,5053,1703,1701,200792.50
2019-01-11---3,500-875
2019-01-10---3,500-875
2019-01-093,5003,5003,5003,5001,000875
2019-01-083,5053,5303,5053,530300882.50
2019-01-073,6653,6653,5953,5953,700898.75
2019-01-043,6403,6403,5403,6201,000905

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