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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30