1. HOME >
  2. 株価時系列 >
  3. 7505 >
  4. 2021年

7505 扶桑電通(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2611,2611,2331,2612,6001,261
2021-12-291,2621,2621,2411,2492,9001,249
2021-12-281,2591,2591,2271,2295,6001,229
2021-12-271,2681,2691,2431,2435,6001,243
2021-12-241,2641,2651,2581,2653,6001,265
2021-12-231,3001,3001,2521,26417,6001,264
2021-12-221,2801,3041,2551,29626,4001,296
2021-12-211,2751,2881,2561,26220,9001,262
2021-12-201,2611,2651,2531,2633,3001,263
2021-12-171,2901,2901,2611,2724,3001,272
2021-12-161,3051,3051,2901,2901,1001,290
2021-12-151,3131,3131,2981,3054,2001,305
2021-12-141,3231,3231,2761,3006,3001,300
2021-12-131,3161,3301,3061,3215,3001,321
2021-12-101,3291,3361,2751,2994,9001,299
2021-12-091,3221,3401,3121,3371,6001,337
2021-12-081,3131,3131,3061,3127001,312
2021-12-071,2931,3201,2931,3062,4001,306
2021-12-061,2761,2901,2761,2901,2001,290
2021-12-031,2841,2841,2501,2732,4001,273
2021-12-021,2791,2871,2711,2841,6001,284
2021-12-011,2711,2801,2711,2804001,280
2021-11-301,2931,3001,2711,2713,4001,271
2021-11-291,2851,2851,2721,2812,9001,281
2021-11-261,2941,2941,2711,2866,4001,286
2021-11-251,2851,2901,2811,2821,7001,282
2021-11-241,2891,2911,2841,2841,4001,284
2021-11-221,3001,3001,2821,2865,4001,286
2021-11-191,3091,3091,3001,3002,6001,300
2021-11-181,3111,3191,3041,3091,5001,309
2021-11-171,3431,3431,3051,3113,8001,311
2021-11-161,3201,3431,3141,3433,9001,343
2021-11-151,3451,3451,3201,3204,8001,320
2021-11-121,3511,3511,3451,3454,4001,345
2021-11-111,3551,3551,3511,3511,7001,351
2021-11-101,3561,3561,3521,3552,0001,355
2021-11-091,3581,3651,3531,3593,2001,359
2021-11-081,3651,3741,3521,35817,9001,358
2021-11-051,3681,3881,3641,3644,7001,364
2021-11-041,3901,3941,3751,3753,8001,375
2021-11-021,3651,3701,3631,3703,0001,370
2021-11-011,3921,3981,3701,3713,7001,371
2021-10-291,4191,4191,3851,3891,6001,389
2021-10-281,4201,4201,4031,4181,7001,418
2021-10-271,4151,4161,4101,4161,6001,416
2021-10-261,4181,4181,4021,4124,0001,412
2021-10-251,3901,4141,3901,4142,1001,414
2021-10-221,4001,4161,3811,3814,0001,381
2021-10-211,4141,4191,4001,4001,8001,400
2021-10-201,3901,4171,3891,4173,7001,417
2021-10-191,3951,4051,3851,4036,5001,403
2021-10-181,4211,4261,3951,3955,2001,395
2021-10-151,4031,4361,4011,4274,1001,427
2021-10-141,4111,4401,4051,4101,9001,410
2021-10-131,4201,4441,4111,4111,6001,411
2021-10-121,4431,4551,4201,4221,6001,422
2021-10-111,4401,4701,4251,4433,8001,443
2021-10-081,3961,4271,3961,4101,8001,410
2021-10-071,3531,4051,3531,3852,6001,385
2021-10-061,3771,4041,3501,3514,3001,351
2021-10-051,3551,3551,3021,3479,5001,347
2021-10-041,4171,4251,3451,35515,9001,355
2021-10-011,4851,5071,4021,44216,1001,442
2021-09-301,6141,6141,5531,5535,3001,553
2021-09-291,5641,6501,5511,60216,3001,602
2021-09-283,4103,4503,3803,4509,4001,725
2021-09-273,4803,5303,4503,45010,7001,725
2021-09-243,4003,4603,3703,45010,9001,725
2021-09-223,3803,4203,3003,3605,9001,680
2021-09-213,3003,4053,2903,3654,7001,682.50
2021-09-173,3903,4503,3803,3807,3001,690
2021-09-163,4503,4853,4003,4205,7001,710
2021-09-153,4003,4853,3653,4506,9001,725
2021-09-143,4553,4903,3353,40017,9001,700
2021-09-133,7603,7603,4603,49088,7001,745
2021-09-103,0403,0603,0353,0602,4001,530
2021-09-093,0103,0403,0103,0404001,520
2021-09-083,0353,0453,0103,0101,6001,505
2021-09-073,0403,0403,0003,0353,5001,517.50
2021-09-063,0153,0502,9963,0306,1001,515
2021-09-033,0203,0202,9763,0101,6001,505
2021-09-022,9902,9992,9742,9741,7001,487
2021-09-012,9502,9902,9502,9901,4001,495
2021-08-312,9302,9922,9282,9502,4001,475
2021-08-303,0053,0052,9252,9282,6001,464
2021-08-272,9893,0002,9602,9801,9001,490
2021-08-262,9642,9702,9102,9605,6001,480
2021-08-252,9222,9352,8832,9352,1001,467.50
2021-08-242,8522,9532,8502,9033,8001,451.50
2021-08-233,0303,0302,8752,9025,1001,451
2021-08-203,0003,0002,9252,9813,2001,490.50
2021-08-192,9132,9502,8732,9004,8001,450
2021-08-182,9912,9912,8512,8903,4001,445
2021-08-173,1003,1002,9002,9009,9001,450
2021-08-163,3003,7252,9803,10066,4001,550
2021-08-133,0253,0252,9243,02530,6001,512.50
2021-08-122,5972,5972,5002,5241,7001,262
2021-08-112,5292,5892,5292,5898001,294.50
2021-08-102,5022,5032,5022,5034001,251.50
2021-08-062,5492,5492,5492,5491001,274.50
2021-08-052,5892,6002,5892,6008001,300
2021-08-042,5002,6062,5002,5399001,269.50
2021-08-032,5152,5152,4752,5045001,252
2021-08-022,5002,5002,4892,4891,4001,244.50
2021-07-302,4812,4952,4812,4953001,247.50
2021-07-292,4952,5002,4952,4958001,247.50
2021-07-282,4902,4992,4712,4711,0001,235.50
2021-07-272,4702,4902,4702,4903001,245
2021-07-262,4422,4422,4002,4201,6001,210
2021-07-212,4182,4292,4102,4291,2001,214.50
2021-07-202,4012,4442,4002,4162,7001,208
2021-07-192,4652,5072,4652,4836001,241.50
2021-07-162,5322,5322,4972,4975001,248.50
2021-07-152,4322,4322,4322,4323001,216
2021-07-142,4502,5142,4482,4489001,224
2021-07-13---2,460-1,230
2021-07-122,4602,4602,4602,4601001,230
2021-07-092,4022,4502,4022,4501,0001,225
2021-07-082,3912,4182,3912,4188001,209
2021-07-072,4802,4802,3802,3914,2001,195.50
2021-07-062,5502,5502,5042,5041,0001,252
2021-07-052,5602,5842,5452,5703,0001,285
2021-07-022,5352,5352,5262,5352,4001,267.50
2021-07-012,4942,5102,4852,5102,3001,255
2021-06-302,4182,4702,4182,4708001,235
2021-06-292,4502,4502,3512,3951,5001,197.50
2021-06-282,4542,4972,4252,4252,6001,212.50
2021-06-252,4122,4302,3812,4301,6001,215
2021-06-242,3502,4102,3502,3621,2001,181
2021-06-232,3342,3352,3342,3353,4001,167.50
2021-06-222,3052,3292,3052,3223001,161
2021-06-212,3002,3412,2882,2889001,144
2021-06-182,3002,3502,2942,3506,2001,175
2021-06-17---2,343-1,171.50
2021-06-162,3142,3432,2852,3438001,171.50
2021-06-152,3102,3102,3102,3101001,155
2021-06-142,3452,3452,3052,3058001,152.50
2021-06-112,3422,3422,3412,3424001,171
2021-06-102,3412,3412,3212,3401,7001,170
2021-06-092,3092,3182,2892,3182,0001,159
2021-06-082,3392,3392,2902,3023,8001,151
2021-06-072,3402,3402,3122,3329001,166
2021-06-042,3022,3352,3022,3227001,161
2021-06-032,3272,3272,2982,3009001,150
2021-06-022,2852,3272,2852,3279001,163.50
2021-06-012,2702,2702,2702,2705001,135
2021-05-312,2822,2852,2822,2853001,142.50
2021-05-282,3482,3482,2852,2852,6001,142.50
2021-05-272,3332,3502,2992,3032,2001,151.50
2021-05-262,3332,3332,3002,3101,6001,155
2021-05-252,3112,3112,2852,3101,7001,155
2021-05-242,2952,3002,2562,2701,1001,135
2021-05-212,2992,2992,2942,2993001,149.50
2021-05-202,2732,2842,2722,2761,0001,138
2021-05-192,2392,2552,2182,2402,1001,120
2021-05-182,2302,2302,1232,2005,0001,100
2021-05-172,1982,2402,1982,2001,1001,100
2021-05-142,1302,1772,1092,1772,3001,088.50
2021-05-132,1312,1312,1312,1312001,065.50
2021-05-12---2,119-1,059.50
2021-05-112,1452,1582,0582,1192,0001,059.50
2021-05-102,1402,1412,1392,1401,8001,070
2021-05-072,1302,1552,1302,1558001,077.50
2021-05-062,1702,1702,0992,1362,8001,068
2021-04-302,1802,1802,1702,1713,5001,085.50
2021-04-282,1802,1802,1802,1805001,090
2021-04-272,1992,1992,1792,1801,2001,090
2021-04-262,1692,1802,1692,1801,6001,090
2021-04-232,1762,1762,1652,1651,9001,082.50
2021-04-222,1722,1722,1722,1721001,086
2021-04-212,1802,2272,1792,1805001,090
2021-04-202,1902,1902,1902,1901001,095
2021-04-192,2402,2402,2402,2401001,120
2021-04-162,1872,1872,1802,1802001,090
2021-04-152,1622,1852,1622,1802,5001,090
2021-04-14---2,184-1,092
2021-04-132,1852,1852,1642,1841,1001,092
2021-04-122,1902,1902,1852,1855001,092.50
2021-04-09---2,206-1,103
2021-04-082,2062,2062,2062,2061,4001,103
2021-04-072,2542,2542,2192,2205001,110
2021-04-06---2,205-1,102.50
2021-04-052,2052,2052,2052,2051001,102.50
2021-04-022,2082,2082,1962,1965001,098
2021-04-012,3132,3132,2952,2953001,147.50
2021-03-312,3192,3192,2962,3128001,156
2021-03-302,2762,3002,2762,3003001,150
2021-03-292,2542,2542,2542,2547001,127
2021-03-262,2332,2332,1832,2321,8001,116
2021-03-252,1802,2252,1672,2251,0001,112.50
2021-03-24---2,180-1,090
2021-03-232,1802,1802,1802,1806001,090
2021-03-222,1812,2202,1532,1661,0001,083
2021-03-192,1802,1802,1802,1801001,090
2021-03-182,1802,2092,1802,1805001,090
2021-03-17---2,197-1,098.50
2021-03-16---2,197-1,098.50
2021-03-15---2,197-1,098.50
2021-03-12---2,197-1,098.50
2021-03-112,1952,1992,1952,1976001,098.50
2021-03-102,1512,1512,1512,1511,0001,075.50
2021-03-09---2,162-1,081
2021-03-082,1622,1622,1622,1621001,081
2021-03-052,1252,1622,1212,1624001,081
2021-03-042,1532,1752,1532,1752001,087.50
2021-03-032,2622,2622,1802,2036001,101.50
2021-03-022,2842,2842,2402,2407001,120
2021-03-012,3202,3202,2622,2621,2001,131
2021-02-262,1812,3352,1812,3352,8001,167.50
2021-02-252,1862,1892,1752,1897001,094.50
2021-02-242,1692,1692,1012,1601,4001,080
2021-02-222,1502,1902,0852,1902,1001,095
2021-02-19---2,160-1,080
2021-02-182,1302,1602,1302,1601,5001,080
2021-02-172,1202,1802,1202,1807001,090
2021-02-162,0302,1202,0302,1201,9001,060
2021-02-152,0512,0732,0512,0606001,030
2021-02-122,0802,0912,0802,0909001,045
2021-02-102,0902,0902,0802,0805001,040
2021-02-092,1142,1462,1112,1407001,070
2021-02-08---2,193-1,096.50
2021-02-052,1452,1932,1452,1933001,096.50
2021-02-042,1952,1952,1952,1951001,097.50
2021-02-032,1902,2292,1902,2293001,114.50
2021-02-022,2402,2402,2402,2401001,120
2021-02-01---2,195-1,097.50
2021-01-292,2352,2472,1952,1951,4001,097.50
2021-01-282,2302,2502,2302,2506001,125
2021-01-272,2442,2442,1832,2301,4001,115
2021-01-262,2222,2222,2222,2221,1001,111
2021-01-252,1652,2002,1652,2001,0001,100
2021-01-222,1662,1982,1662,1983001,099
2021-01-212,2402,2402,1502,1501,4001,075
2021-01-202,2202,2332,2202,2333001,116.50
2021-01-19---2,180-1,090
2021-01-182,1632,1802,1632,1805001,090
2021-01-152,1702,1962,1702,1703001,085
2021-01-142,2002,2112,1702,1709001,085
2021-01-132,2702,2702,1572,1971,6001,098.50
2021-01-122,3002,3002,3002,3001001,150
2021-01-082,3382,3382,3382,3381001,169
2021-01-072,3912,3912,2772,3122,3001,156
2021-01-062,3572,3702,3572,3682,2001,184
2021-01-052,3042,3402,3042,3341,7001,167
2021-01-042,2732,2832,2732,2822,4001,141

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