1. HOME >
  2. 株価時系列 >
  3. 7505 >
  4. 2023年

7505 扶桑電通(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,5101,5101,4801,4871,3001,487
2023-12-281,4851,5101,4541,51010,6001,510
2023-12-271,4781,4781,4481,46510,9001,465
2023-12-261,5251,5251,4231,46114,4001,461
2023-12-251,4371,5101,4371,5108,1001,510
2023-12-221,4221,4231,4001,42313,4001,423
2023-12-211,3471,4081,3471,4085,2001,408
2023-12-201,3161,3361,3161,3341,0001,334
2023-12-191,3241,3291,3111,3292,9001,329
2023-12-181,3401,3401,3251,3251,0001,325
2023-12-151,3431,3431,3431,3431001,343
2023-12-141,3341,3441,3341,3433,8001,343
2023-12-131,3381,3461,3251,3443,7001,344
2023-12-121,3421,3461,3171,3255,2001,325
2023-12-111,3361,3391,3261,3293,9001,329
2023-12-081,3251,3251,3111,3231,2001,323
2023-12-071,3241,3371,3231,3336001,333
2023-12-061,3401,3401,3181,3243,0001,324
2023-12-051,3371,3531,3371,3538001,353
2023-12-041,3351,3371,3351,3375001,337
2023-12-011,3351,3351,3331,3338001,333
2023-11-301,3441,3441,3331,3356001,335
2023-11-291,3471,3471,3321,3442,1001,344
2023-11-281,3481,3481,3471,3471,6001,347
2023-11-271,3591,3601,3321,3353,8001,335
2023-11-241,3181,3571,3161,3523,3001,352
2023-11-221,3131,3231,3081,3085001,308
2023-11-211,3011,3151,3011,3091,8001,309
2023-11-201,2971,2971,2871,2883,9001,288
2023-11-171,3021,3041,2831,2904,8001,290
2023-11-161,3151,3171,3011,3022,7001,302
2023-11-151,3451,3451,3141,3153,3001,315
2023-11-141,3801,3801,3361,3453,1001,345
2023-11-131,3501,4081,3501,3802,3001,380
2023-11-101,4001,4151,3851,4143,0001,414
2023-11-091,4041,4151,4031,4051,5001,405
2023-11-081,4221,4221,4111,4139001,413
2023-11-071,4301,4301,4111,4224001,422
2023-11-061,4221,4221,4031,4191,7001,419
2023-11-021,4371,4371,4111,4211,1001,421
2023-11-011,4371,4371,4371,4374001,437
2023-10-311,4071,4101,4061,4106001,410
2023-10-301,4241,4311,4171,4171,5001,417
2023-10-271,4241,4241,4111,4241,5001,424
2023-10-261,3981,4101,3801,4103,6001,410
2023-10-251,3701,3951,3641,3952,5001,395
2023-10-241,3701,3701,3581,3696001,369
2023-10-231,3801,3801,3651,3732,0001,373
2023-10-201,3771,3841,3761,3786001,378
2023-10-191,3751,3841,3751,3841,2001,384
2023-10-181,3761,3761,3751,3752001,375
2023-10-171,3931,3931,3601,3692,1001,369
2023-10-161,3781,3781,3581,3752,2001,375
2023-10-131,4081,4081,3861,3891,9001,389
2023-10-121,4201,4211,4041,4081,3001,408
2023-10-111,4101,4261,3981,4051,4001,405
2023-10-101,3831,4061,3831,3962,3001,396
2023-10-061,3871,3931,3481,3839,0001,383
2023-10-051,4071,4301,4011,4192,1001,419
2023-10-041,4151,4421,3671,3747,0001,374
2023-10-031,4491,4701,4321,4599,6001,459
2023-10-021,5501,5571,4651,4669,4001,466
2023-09-291,6451,6451,5501,56911,5001,569
2023-09-281,6101,6291,5611,62915,5001,629
2023-09-271,7091,7171,6951,71423,3001,714
2023-09-261,8131,8321,6811,69350,6001,693
2023-09-251,5461,5701,5461,5705,7001,570
2023-09-221,5471,5521,5451,5463,0001,546
2023-09-211,5481,5511,5401,5513,9001,551
2023-09-201,5491,5511,5431,5511,8001,551
2023-09-191,5401,5421,5321,5423,1001,542
2023-09-151,5421,5501,5421,5422,0001,542
2023-09-141,5251,5391,5211,5384,0001,538
2023-09-131,5191,5251,5191,5235,0001,523
2023-09-121,5151,5191,5131,5192,3001,519
2023-09-111,5161,5161,5061,5151,9001,515
2023-09-081,5101,5131,5031,5041,5001,504
2023-09-071,5191,5191,5021,5071,7001,507
2023-09-061,5201,5231,4431,5199,8001,519
2023-09-051,5011,5161,5011,5164,1001,516
2023-09-041,5001,5221,4921,4966,8001,496
2023-09-011,4891,5001,4831,4964,6001,496
2023-08-311,4891,4891,4671,4835,8001,483
2023-08-301,4771,4771,4621,4763,3001,476
2023-08-291,4731,4741,4411,4633,1001,463
2023-08-281,4501,4591,4341,4595,3001,459
2023-08-251,4161,4481,4161,4482,4001,448
2023-08-241,4191,4301,4181,4301,7001,430
2023-08-231,3891,4161,3891,4162,3001,416
2023-08-221,4051,4051,3801,3801,5001,380
2023-08-211,4051,4261,3801,4008,2001,400
2023-08-181,4121,4221,4121,4141,0001,414
2023-08-171,4021,4171,4001,4122,2001,412
2023-08-161,4211,4211,4001,4084,4001,408
2023-08-151,3991,4051,3911,3982,1001,398
2023-08-141,4561,4561,3951,3994,1001,399
2023-08-101,4921,4961,3951,40013,9001,400
2023-08-091,3311,3561,3001,3122,1001,312
2023-08-081,3401,3401,3361,3361,0001,336
2023-08-071,3761,3761,3401,3404001,340
2023-08-041,3491,3491,3491,3492001,349
2023-08-031,3681,3681,3511,3554001,355
2023-08-021,3421,3681,3421,3682001,368
2023-08-011,3781,3781,3631,3632001,363
2023-07-311,4011,4011,3401,3682,3001,368
2023-07-281,3511,4091,3511,3942,3001,394
2023-07-271,3931,3931,3831,3911,7001,391
2023-07-261,4001,4001,3931,3932,9001,393
2023-07-251,3941,3941,3601,3912,9001,391
2023-07-241,4251,4251,3401,3452,0001,345
2023-07-211,2861,3361,2861,3052,5001,305
2023-07-201,2861,2861,2861,2863001,286
2023-07-191,2521,2581,2521,2587001,258
2023-07-181,2411,2871,2411,2502,4001,250
2023-07-141,2481,2481,2311,2488001,248
2023-07-131,2511,2521,2361,2421,1001,242
2023-07-121,2601,2601,2331,2521,6001,252
2023-07-111,3001,3001,2441,2443,2001,244
2023-07-101,3121,3201,3001,3008001,300
2023-07-071,3201,3201,3011,3111,4001,311
2023-07-061,3991,3991,3201,3202,1001,320
2023-07-051,4141,4201,3991,3994,6001,399
2023-07-041,3961,4101,3851,4105,6001,410
2023-07-031,4001,4001,3851,3964,6001,396
2023-06-301,3751,3941,3741,3942,9001,394
2023-06-291,3781,3781,3531,3751,0001,375
2023-06-281,3541,3661,3541,3652,6001,365
2023-06-271,3631,3641,3351,3542,9001,354
2023-06-261,3221,3501,3181,3504,1001,350
2023-06-231,2981,3091,2981,3092,2001,309
2023-06-221,3041,3041,3011,3031,3001,303
2023-06-211,2901,3011,2901,3018001,301
2023-06-201,2751,3001,2751,2991,0001,299
2023-06-191,2851,2851,2621,2794,7001,279
2023-06-161,2821,2861,2821,2855,4001,285
2023-06-151,2681,2701,2681,2706,2001,270
2023-06-141,2441,2561,2441,2565,1001,256
2023-06-131,2101,2321,2101,2322,3001,232
2023-06-121,2161,2161,1571,1932,7001,193
2023-06-091,1981,2161,1981,2163,5001,216
2023-06-081,1881,1981,1801,1981,1001,198
2023-06-071,1901,1901,1711,1712001,171
2023-06-061,1851,1851,1651,1781,8001,178
2023-06-051,1941,2001,1851,1851,1001,185
2023-06-021,1821,1831,1821,1834001,183
2023-06-011,1971,1971,1901,1967001,196
2023-05-311,1781,1881,1781,1885001,188
2023-05-301,1971,1971,1671,1672,6001,167
2023-05-291,1731,1891,1731,1891,0001,189
2023-05-261,1631,1701,1411,1623,2001,162
2023-05-251,1771,1801,1201,1557,8001,155
2023-05-241,1581,1701,1581,1632,4001,163
2023-05-231,1281,1591,1281,1592,8001,159
2023-05-221,1271,1331,1201,1231,6001,123
2023-05-191,1451,1451,1151,1172,4001,117
2023-05-181,1391,1401,1211,1212,4001,121
2023-05-171,1291,1291,1211,1268001,126
2023-05-161,1281,1291,1191,1291,2001,129
2023-05-151,1551,1551,1201,1201,3001,120
2023-05-121,1021,1081,1001,1007001,100
2023-05-111,1011,1181,1011,1044001,104
2023-05-101,1001,1001,1001,1002001,100
2023-05-091,1001,1001,1001,1003001,100
2023-05-081,1001,1021,0981,0985001,098
2023-05-021,0981,0981,0961,0964001,096
2023-05-011,1141,1191,0961,1091,2001,109
2023-04-281,1341,1341,1111,1271,4001,127
2023-04-271,1411,1411,1051,1341,9001,134
2023-04-261,1091,1301,0981,1303,8001,130
2023-04-251,0781,0991,0771,0991,9001,099
2023-04-241,0741,0761,0741,0764001,076
2023-04-211,0731,0821,0731,0741,0001,074
2023-04-201,0721,0721,0671,0674001,067
2023-04-191,0591,0761,0511,0661,4001,066
2023-04-181,0601,0601,0591,0593001,059
2023-04-171,0501,0591,0411,0591,5001,059
2023-04-141,0481,0481,0421,0431,1001,043
2023-04-131,0441,0451,0371,0451,4001,045
2023-04-121,0281,0461,0251,0396,7001,039
2023-04-111,0741,0741,0581,0583001,058
2023-04-101,0581,0581,0581,0582001,058
2023-04-071,0551,0561,0551,0563001,056
2023-04-061,0611,0651,0441,0631,8001,063
2023-04-051,0611,0661,0611,0662001,066
2023-04-041,0781,0781,0781,0781001,078
2023-04-031,0511,0771,0511,0771,5001,077
2023-03-311,0571,0771,0301,0513,3001,051
2023-03-301,0801,0801,0521,0544,5001,054
2023-03-291,0941,0951,0811,0811,5001,081
2023-03-281,0901,1001,0801,0843,6001,084
2023-03-271,1111,1131,0881,1133,1001,113
2023-03-241,1001,1001,1001,1001001,100
2023-03-231,0821,0841,0821,0844001,084
2023-03-221,0901,0991,0811,0907001,090
2023-03-201,0921,0921,0891,0895001,089
2023-03-171,0911,1001,0911,1005001,100
2023-03-161,0851,0851,0851,0857001,085
2023-03-151,0881,0911,0851,0901,3001,090
2023-03-141,0871,0871,0851,0851,3001,085
2023-03-131,0911,1011,0771,0971,9001,097
2023-03-101,0891,0911,0791,0893,3001,089
2023-03-091,0871,0891,0871,0885001,088
2023-03-081,0981,0981,0851,0907001,090
2023-03-071,0861,0881,0861,0861,1001,086
2023-03-061,1001,1001,0971,1006001,100
2023-03-03---1,099-1,099
2023-03-021,0871,1001,0871,0996001,099
2023-03-011,0991,0991,0791,0872,1001,087
2023-02-281,0801,0891,0601,0892,2001,089
2023-02-271,0931,0931,0501,0895,7001,089
2023-02-241,1141,1141,0711,0833,8001,083
2023-02-221,1141,1141,1141,1141001,114
2023-02-211,1211,1211,1131,1137001,113
2023-02-201,1171,1241,1171,1214001,121
2023-02-171,1251,1251,1131,1146001,114
2023-02-161,1281,1281,1251,1253,3001,125
2023-02-151,1251,1251,1251,1255001,125
2023-02-141,1351,1351,1351,1351001,135
2023-02-131,1631,1691,1221,1351,3001,135
2023-02-101,1261,1701,1261,1703,5001,170
2023-02-091,1301,1381,1121,1122,1001,112
2023-02-081,1231,1291,1231,1287001,128
2023-02-071,1151,1251,1101,1256001,125
2023-02-061,1031,1031,1031,1031001,103
2023-02-03---1,102-1,102
2023-02-021,1011,1021,1011,1023001,102
2023-02-011,1161,1181,1131,1186001,118
2023-01-311,1131,1161,0971,1167001,116
2023-01-301,1301,1301,1011,1131,7001,113
2023-01-271,1291,1301,1071,1302,1001,130
2023-01-261,1201,1201,1181,1183,1001,118
2023-01-251,0931,1091,0921,1098001,109
2023-01-241,1061,1061,0891,0901,0001,090
2023-01-231,1131,1131,0721,0905,2001,090
2023-01-201,0991,1191,0931,1193001,119
2023-01-191,1211,1211,1121,1122001,112
2023-01-181,1071,1071,1041,1044001,104
2023-01-171,1221,1221,1221,1221001,122
2023-01-161,0931,0931,0921,0924001,092
2023-01-13---1,114-1,114
2023-01-121,1141,1141,1141,1141001,114
2023-01-111,1081,1081,0891,1074,0001,107
2023-01-101,0921,1101,0911,1023,4001,102
2023-01-061,1001,1221,1001,1223001,122
2023-01-051,1561,1561,1171,1175001,117
2023-01-041,0931,1321,0931,1134,3001,113

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