4538 扶桑薬品工業(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
2024-05-212,2872,2872,2572,2637,6002,263
2024-05-202,2732,3002,2732,28713,2002,287
2024-05-172,2342,2732,2232,2739,0002,273
2024-05-162,2872,2872,2262,2358,5002,235
2024-05-152,2612,2632,2402,2534,9002,253
2024-05-142,2932,2932,2412,2639,8002,263
2024-05-132,2712,2862,2452,28420,7002,284
2024-05-102,2362,3352,1632,24551,6002,245
2024-05-092,2042,2222,2002,2135,0002,213
2024-05-082,2142,2452,2002,2064,3002,206
2024-05-072,2472,2472,2072,2213,9002,221
2024-05-022,2442,2442,2102,2135,4002,213
2024-05-012,2252,2542,2252,2478,0002,247
2024-04-302,2292,2392,2132,23610,1002,236
2024-04-262,2332,2332,2012,21113,0002,211
2024-04-252,2312,2332,2082,2148,4002,214
2024-04-242,2152,2422,2152,23112,7002,231
2024-04-232,2402,2402,2092,2113,7002,211
2024-04-222,1992,2222,1992,20811,5002,208
2024-04-192,2332,2332,1632,19918,6002,199
2024-04-182,2062,2332,2052,2338,1002,233
2024-04-172,2422,2422,1902,1909,0002,190
2024-04-162,2392,2422,2022,20611,3002,206
2024-04-152,2232,2392,2222,2395,5002,239
2024-04-122,2482,2482,2182,23813,0002,238
2024-04-112,1972,2462,1972,24611,2002,246
2024-04-102,1942,2292,1882,2146,2002,214
2024-04-092,1772,2172,1772,2018,1002,201
2024-04-082,1782,1972,1532,1869,4002,186
2024-04-052,1482,1772,1402,1757,9002,175
2024-04-042,1632,1682,1462,16411,1002,164
2024-04-032,1262,1692,1262,16214,9002,162
2024-04-022,1522,1582,1262,14223,1002,142
2024-04-012,2012,2012,1642,16412,3002,164
2024-03-292,1982,2202,1952,20111,5002,201
2024-03-282,3242,3242,1812,18242,6002,182
2024-03-272,3502,3632,3382,358124,3002,358
2024-03-262,3092,3442,3092,34416,9002,344
2024-03-252,3202,3452,3142,31918,2002,319
2024-03-222,3322,3422,3172,32513,3002,325
2024-03-212,3502,3502,3262,33217,7002,332
2024-03-192,3172,3342,3032,32728,8002,327
2024-03-182,3292,3462,3132,32022,2002,320
2024-03-152,3152,3392,3022,32039,8002,320
2024-03-142,2802,3152,2652,31517,0002,315
2024-03-132,2852,2982,2602,28916,9002,289
2024-03-122,2542,2812,2412,28111,2002,281
2024-03-112,3002,3002,2422,27022,7002,270
2024-03-082,2732,3182,2732,31823,7002,318
2024-03-072,3002,3202,2902,29822,5002,298
2024-03-062,2412,2992,2332,29951,9002,299
2024-03-052,2232,2532,2232,24210,2002,242
2024-03-042,2452,2492,2212,23914,7002,239
2024-03-012,2452,2502,2162,25027,8002,250
2024-02-292,2622,2852,2432,26425,2002,264
2024-02-282,2842,3092,2552,26124,8002,261
2024-02-272,2552,2902,2552,27620,9002,276
2024-02-262,2142,2572,2142,25523,6002,255
2024-02-222,2102,2222,1982,21411,3002,214
2024-02-212,1862,2142,1822,21011,5002,210
2024-02-202,2122,2292,1992,20619,5002,206
2024-02-192,1732,2142,1732,21216,7002,212
2024-02-162,1452,1732,1362,16417,1002,164
2024-02-152,1272,1472,1162,14516,1002,145
2024-02-142,1662,1722,1162,13625,8002,136
2024-02-132,1932,2562,0662,155117,5002,155
2024-02-092,1942,2082,1842,19212,4002,192
2024-02-082,2162,2162,1732,20117,7002,201
2024-02-072,1892,2272,1892,21245,0002,212
2024-02-062,1752,2062,1592,18639,0002,186
2024-02-052,1802,1832,1562,17935,1002,179
2024-02-022,1972,1972,1752,18023,8002,180
2024-02-012,1902,2112,1872,19715,9002,197
2024-01-312,1942,2092,1762,20914,7002,209
2024-01-302,2212,2332,1862,19026,7002,190
2024-01-292,2322,2552,2232,23317,4002,233
2024-01-262,2102,2302,1982,22224,8002,222
2024-01-252,1882,2162,1882,21419,7002,214
2024-01-242,2032,2292,1872,20129,0002,201
2024-01-232,2192,2222,1882,21235,5002,212
2024-01-222,2352,2602,2122,22436,9002,224
2024-01-192,2572,2692,2152,23246,5002,232
2024-01-182,2182,2522,2092,24348,6002,243
2024-01-172,1442,2682,1442,211122,7002,211
2024-01-162,1202,1702,0802,153149,4002,153
2024-01-151,9702,1301,9672,124326,8002,124
2024-01-121,9971,9971,9601,97039,8001,970
2024-01-111,9861,9971,9781,99643,2001,996
2024-01-101,9561,9951,9551,97541,2001,975
2024-01-091,9251,9561,9251,95340,5001,953
2024-01-051,9031,9211,9031,92027,4001,920
2024-01-041,8981,9091,8881,90923,1001,909

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