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
2025-04-222,3062,3472,3052,3055,6002,305
2025-04-212,3002,3292,2902,30410,8002,304
2025-04-182,2552,3302,2552,3146,0002,314
2025-04-172,2152,2442,2152,2422,7002,242
2025-04-162,2282,2392,2152,21510,2002,215
2025-04-152,2292,2512,2292,2347,4002,234
2025-04-142,2352,2502,2032,2348,6002,234
2025-04-112,1692,2062,1102,19819,2002,198
2025-04-102,2512,2512,1982,21915,6002,219
2025-04-092,1662,1662,0802,09224,1002,092
2025-04-082,1352,2042,1322,17822,1002,178
2025-04-072,0782,1172,0282,03936,9002,039
2025-04-042,3262,3262,2152,25041,1002,250
2025-04-032,3702,3982,3502,37620,3002,376
2025-04-022,4772,4772,4232,42812,7002,428
2025-04-012,4502,4902,4502,47714,2002,477
2025-03-312,4632,4922,4312,44223,9002,442
2025-03-282,5392,5392,4982,49888,2002,498
2025-03-272,5832,5932,5542,577171,2002,577
2025-03-262,5612,5962,5612,59626,6002,596
2025-03-252,5772,5862,5462,55828,6002,558
2025-03-242,5972,6002,5632,56340,7002,563
2025-03-212,5762,5972,5652,59722,2002,597
2025-03-192,5582,5902,5412,58416,8002,584
2025-03-182,5552,5692,5412,55815,1002,558
2025-03-172,5702,5792,5452,54736,8002,547
2025-03-142,5262,5542,5182,54129,7002,541
2025-03-132,5462,5462,5272,53330,8002,533
2025-03-122,5202,5572,5032,54639,0002,546
2025-03-112,5192,5282,4802,50457,2002,504
2025-03-102,6132,6412,5492,54951,3002,549
2025-03-072,5332,5992,5142,56324,6002,563
2025-03-062,5472,5582,5192,53417,6002,534
2025-03-052,4772,5292,4772,52135,0002,521
2025-03-042,4562,4852,4332,47230,8002,472
2025-03-032,4462,4562,4252,45627,3002,456
2025-02-282,4162,4352,4082,40846,3002,408
2025-02-272,4192,4312,4052,42287,3002,422
2025-02-262,4612,4672,4192,43138,9002,431
2025-02-252,4132,4712,4082,46862,9002,468
2025-02-212,4232,4502,4072,41043,4002,410
2025-02-202,4482,4572,4052,42535,9002,425
2025-02-192,4642,4722,4502,4669,1002,466
2025-02-182,4622,4752,4402,45724,6002,457
2025-02-172,4592,4772,4592,47321,0002,473
2025-02-142,4982,4982,4522,45215,7002,452
2025-02-132,4852,5002,4652,48722,9002,487
2025-02-122,4492,4912,4412,47124,0002,471
2025-02-102,5122,5922,4302,435145,5002,435
2025-02-072,4592,4982,4592,49813,6002,498
2025-02-062,4532,4822,4462,46519,1002,465
2025-02-052,4492,4592,4232,44113,8002,441
2025-02-042,4172,4202,3952,39923,1002,399
2025-02-032,4292,4292,3882,40017,9002,400
2025-01-312,4882,4882,4312,4353,8002,435
2025-01-302,4632,4862,4462,47912,9002,479
2025-01-292,4612,4942,4612,47014,2002,470
2025-01-282,4372,4752,4372,4635,9002,463
2025-01-272,4332,4752,4002,45215,0002,452
2025-01-242,3802,4192,3802,41918,1002,419
2025-01-232,4332,4332,3612,36735,3002,367
2025-01-222,4462,4502,4252,4297,9002,429
2025-01-212,4812,4812,4342,44612,1002,446
2025-01-202,4492,4712,4422,46513,5002,465
2025-01-172,4652,4802,4372,44610,3002,446
2025-01-162,4942,5182,4512,45211,3002,452
2025-01-152,4382,4932,4382,49014,4002,490
2025-01-142,4322,4492,4182,43814,9002,438
2025-01-102,4692,4692,4312,4409,5002,440
2025-01-092,4602,4742,4422,45919,2002,459
2025-01-082,5102,5102,4512,45628,9002,456
2025-01-072,5662,5872,5132,52020,8002,520
2025-01-062,5922,5922,5342,53717,9002,537

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