4538 扶桑薬品工業(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-04-22 | 2,306 | 2,347 | 2,305 | 2,305 | 5,600 | 2,305 |
2025-04-21 | 2,300 | 2,329 | 2,290 | 2,304 | 10,800 | 2,304 |
2025-04-18 | 2,255 | 2,330 | 2,255 | 2,314 | 6,000 | 2,314 |
2025-04-17 | 2,215 | 2,244 | 2,215 | 2,242 | 2,700 | 2,242 |
2025-04-16 | 2,228 | 2,239 | 2,215 | 2,215 | 10,200 | 2,215 |
2025-04-15 | 2,229 | 2,251 | 2,229 | 2,234 | 7,400 | 2,234 |
2025-04-14 | 2,235 | 2,250 | 2,203 | 2,234 | 8,600 | 2,234 |
2025-04-11 | 2,169 | 2,206 | 2,110 | 2,198 | 19,200 | 2,198 |
2025-04-10 | 2,251 | 2,251 | 2,198 | 2,219 | 15,600 | 2,219 |
2025-04-09 | 2,166 | 2,166 | 2,080 | 2,092 | 24,100 | 2,092 |
2025-04-08 | 2,135 | 2,204 | 2,132 | 2,178 | 22,100 | 2,178 |
2025-04-07 | 2,078 | 2,117 | 2,028 | 2,039 | 36,900 | 2,039 |
2025-04-04 | 2,326 | 2,326 | 2,215 | 2,250 | 41,100 | 2,250 |
2025-04-03 | 2,370 | 2,398 | 2,350 | 2,376 | 20,300 | 2,376 |
2025-04-02 | 2,477 | 2,477 | 2,423 | 2,428 | 12,700 | 2,428 |
2025-04-01 | 2,450 | 2,490 | 2,450 | 2,477 | 14,200 | 2,477 |
2025-03-31 | 2,463 | 2,492 | 2,431 | 2,442 | 23,900 | 2,442 |
2025-03-28 | 2,539 | 2,539 | 2,498 | 2,498 | 88,200 | 2,498 |
2025-03-27 | 2,583 | 2,593 | 2,554 | 2,577 | 171,200 | 2,577 |
2025-03-26 | 2,561 | 2,596 | 2,561 | 2,596 | 26,600 | 2,596 |
2025-03-25 | 2,577 | 2,586 | 2,546 | 2,558 | 28,600 | 2,558 |
2025-03-24 | 2,597 | 2,600 | 2,563 | 2,563 | 40,700 | 2,563 |
2025-03-21 | 2,576 | 2,597 | 2,565 | 2,597 | 22,200 | 2,597 |
2025-03-19 | 2,558 | 2,590 | 2,541 | 2,584 | 16,800 | 2,584 |
2025-03-18 | 2,555 | 2,569 | 2,541 | 2,558 | 15,100 | 2,558 |
2025-03-17 | 2,570 | 2,579 | 2,545 | 2,547 | 36,800 | 2,547 |
2025-03-14 | 2,526 | 2,554 | 2,518 | 2,541 | 29,700 | 2,541 |
2025-03-13 | 2,546 | 2,546 | 2,527 | 2,533 | 30,800 | 2,533 |
2025-03-12 | 2,520 | 2,557 | 2,503 | 2,546 | 39,000 | 2,546 |
2025-03-11 | 2,519 | 2,528 | 2,480 | 2,504 | 57,200 | 2,504 |
2025-03-10 | 2,613 | 2,641 | 2,549 | 2,549 | 51,300 | 2,549 |
2025-03-07 | 2,533 | 2,599 | 2,514 | 2,563 | 24,600 | 2,563 |
2025-03-06 | 2,547 | 2,558 | 2,519 | 2,534 | 17,600 | 2,534 |
2025-03-05 | 2,477 | 2,529 | 2,477 | 2,521 | 35,000 | 2,521 |
2025-03-04 | 2,456 | 2,485 | 2,433 | 2,472 | 30,800 | 2,472 |
2025-03-03 | 2,446 | 2,456 | 2,425 | 2,456 | 27,300 | 2,456 |
2025-02-28 | 2,416 | 2,435 | 2,408 | 2,408 | 46,300 | 2,408 |
2025-02-27 | 2,419 | 2,431 | 2,405 | 2,422 | 87,300 | 2,422 |
2025-02-26 | 2,461 | 2,467 | 2,419 | 2,431 | 38,900 | 2,431 |
2025-02-25 | 2,413 | 2,471 | 2,408 | 2,468 | 62,900 | 2,468 |
2025-02-21 | 2,423 | 2,450 | 2,407 | 2,410 | 43,400 | 2,410 |
2025-02-20 | 2,448 | 2,457 | 2,405 | 2,425 | 35,900 | 2,425 |
2025-02-19 | 2,464 | 2,472 | 2,450 | 2,466 | 9,100 | 2,466 |
2025-02-18 | 2,462 | 2,475 | 2,440 | 2,457 | 24,600 | 2,457 |
2025-02-17 | 2,459 | 2,477 | 2,459 | 2,473 | 21,000 | 2,473 |
2025-02-14 | 2,498 | 2,498 | 2,452 | 2,452 | 15,700 | 2,452 |
2025-02-13 | 2,485 | 2,500 | 2,465 | 2,487 | 22,900 | 2,487 |
2025-02-12 | 2,449 | 2,491 | 2,441 | 2,471 | 24,000 | 2,471 |
2025-02-10 | 2,512 | 2,592 | 2,430 | 2,435 | 145,500 | 2,435 |
2025-02-07 | 2,459 | 2,498 | 2,459 | 2,498 | 13,600 | 2,498 |
2025-02-06 | 2,453 | 2,482 | 2,446 | 2,465 | 19,100 | 2,465 |
2025-02-05 | 2,449 | 2,459 | 2,423 | 2,441 | 13,800 | 2,441 |
2025-02-04 | 2,417 | 2,420 | 2,395 | 2,399 | 23,100 | 2,399 |
2025-02-03 | 2,429 | 2,429 | 2,388 | 2,400 | 17,900 | 2,400 |
2025-01-31 | 2,488 | 2,488 | 2,431 | 2,435 | 3,800 | 2,435 |
2025-01-30 | 2,463 | 2,486 | 2,446 | 2,479 | 12,900 | 2,479 |
2025-01-29 | 2,461 | 2,494 | 2,461 | 2,470 | 14,200 | 2,470 |
2025-01-28 | 2,437 | 2,475 | 2,437 | 2,463 | 5,900 | 2,463 |
2025-01-27 | 2,433 | 2,475 | 2,400 | 2,452 | 15,000 | 2,452 |
2025-01-24 | 2,380 | 2,419 | 2,380 | 2,419 | 18,100 | 2,419 |
2025-01-23 | 2,433 | 2,433 | 2,361 | 2,367 | 35,300 | 2,367 |
2025-01-22 | 2,446 | 2,450 | 2,425 | 2,429 | 7,900 | 2,429 |
2025-01-21 | 2,481 | 2,481 | 2,434 | 2,446 | 12,100 | 2,446 |
2025-01-20 | 2,449 | 2,471 | 2,442 | 2,465 | 13,500 | 2,465 |
2025-01-17 | 2,465 | 2,480 | 2,437 | 2,446 | 10,300 | 2,446 |
2025-01-16 | 2,494 | 2,518 | 2,451 | 2,452 | 11,300 | 2,452 |
2025-01-15 | 2,438 | 2,493 | 2,438 | 2,490 | 14,400 | 2,490 |
2025-01-14 | 2,432 | 2,449 | 2,418 | 2,438 | 14,900 | 2,438 |
2025-01-10 | 2,469 | 2,469 | 2,431 | 2,440 | 9,500 | 2,440 |
2025-01-09 | 2,460 | 2,474 | 2,442 | 2,459 | 19,200 | 2,459 |
2025-01-08 | 2,510 | 2,510 | 2,451 | 2,456 | 28,900 | 2,456 |
2025-01-07 | 2,566 | 2,587 | 2,513 | 2,520 | 20,800 | 2,520 |
2025-01-06 | 2,592 | 2,592 | 2,534 | 2,537 | 17,900 | 2,537 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.11株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株