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
2023-12-29	1,510	1,510	1,480	1,487	1,300	743.50
2023-12-28	1,485	1,510	1,454	1,510	10,600	755
2023-12-27	1,478	1,478	1,448	1,465	10,900	732.50
2023-12-26	1,525	1,525	1,423	1,461	14,400	730.50
2023-12-25	1,437	1,510	1,437	1,510	8,100	755
2023-12-22	1,422	1,423	1,400	1,423	13,400	711.50
2023-12-21	1,347	1,408	1,347	1,408	5,200	704
2023-12-20	1,316	1,336	1,316	1,334	1,000	667
2023-12-19	1,324	1,329	1,311	1,329	2,900	664.50
2023-12-18	1,340	1,340	1,325	1,325	1,000	662.50
2023-12-15	1,343	1,343	1,343	1,343	100	671.50
2023-12-14	1,334	1,344	1,334	1,343	3,800	671.50
2023-12-13	1,338	1,346	1,325	1,344	3,700	672
2023-12-12	1,342	1,346	1,317	1,325	5,200	662.50
2023-12-11	1,336	1,339	1,326	1,329	3,900	664.50
2023-12-08	1,325	1,325	1,311	1,323	1,200	661.50
2023-12-07	1,324	1,337	1,323	1,333	600	666.50
2023-12-06	1,340	1,340	1,318	1,324	3,000	662
2023-12-05	1,337	1,353	1,337	1,353	800	676.50
2023-12-04	1,335	1,337	1,335	1,337	500	668.50
2023-12-01	1,335	1,335	1,333	1,333	800	666.50
2023-11-30	1,344	1,344	1,333	1,335	600	667.50
2023-11-29	1,347	1,347	1,332	1,344	2,100	672
2023-11-28	1,348	1,348	1,347	1,347	1,600	673.50
2023-11-27	1,359	1,360	1,332	1,335	3,800	667.50
2023-11-24	1,318	1,357	1,316	1,352	3,300	676
2023-11-22	1,313	1,323	1,308	1,308	500	654
2023-11-21	1,301	1,315	1,301	1,309	1,800	654.50
2023-11-20	1,297	1,297	1,287	1,288	3,900	644
2023-11-17	1,302	1,304	1,283	1,290	4,800	645
2023-11-16	1,315	1,317	1,301	1,302	2,700	651
2023-11-15	1,345	1,345	1,314	1,315	3,300	657.50
2023-11-14	1,380	1,380	1,336	1,345	3,100	672.50
2023-11-13	1,350	1,408	1,350	1,380	2,300	690
2023-11-10	1,400	1,415	1,385	1,414	3,000	707
2023-11-09	1,404	1,415	1,403	1,405	1,500	702.50
2023-11-08	1,422	1,422	1,411	1,413	900	706.50
2023-11-07	1,430	1,430	1,411	1,422	400	711
2023-11-06	1,422	1,422	1,403	1,419	1,700	709.50
2023-11-02	1,437	1,437	1,411	1,421	1,100	710.50
2023-11-01	1,437	1,437	1,437	1,437	400	718.50
2023-10-31	1,407	1,410	1,406	1,410	600	705
2023-10-30	1,424	1,431	1,417	1,417	1,500	708.50
2023-10-27	1,424	1,424	1,411	1,424	1,500	712
2023-10-26	1,398	1,410	1,380	1,410	3,600	705
2023-10-25	1,370	1,395	1,364	1,395	2,500	697.50
2023-10-24	1,370	1,370	1,358	1,369	600	684.50
2023-10-23	1,380	1,380	1,365	1,373	2,000	686.50
2023-10-20	1,377	1,384	1,376	1,378	600	689
2023-10-19	1,375	1,384	1,375	1,384	1,200	692
2023-10-18	1,376	1,376	1,375	1,375	200	687.50
2023-10-17	1,393	1,393	1,360	1,369	2,100	684.50
2023-10-16	1,378	1,378	1,358	1,375	2,200	687.50
2023-10-13	1,408	1,408	1,386	1,389	1,900	694.50
2023-10-12	1,420	1,421	1,404	1,408	1,300	704
2023-10-11	1,410	1,426	1,398	1,405	1,400	702.50
2023-10-10	1,383	1,406	1,383	1,396	2,300	698
2023-10-06	1,387	1,393	1,348	1,383	9,000	691.50
2023-10-05	1,407	1,430	1,401	1,419	2,100	709.50
2023-10-04	1,415	1,442	1,367	1,374	7,000	687
2023-10-03	1,449	1,470	1,432	1,459	9,600	729.50
2023-10-02	1,550	1,557	1,465	1,466	9,400	733
2023-09-29	1,645	1,645	1,550	1,569	11,500	784.50
2023-09-28	1,610	1,629	1,561	1,629	15,500	814.50
2023-09-27	1,709	1,717	1,695	1,714	23,300	857
2023-09-26	1,813	1,832	1,681	1,693	50,600	846.50
2023-09-25	1,546	1,570	1,546	1,570	5,700	785
2023-09-22	1,547	1,552	1,545	1,546	3,000	773
2023-09-21	1,548	1,551	1,540	1,551	3,900	775.50
2023-09-20	1,549	1,551	1,543	1,551	1,800	775.50
2023-09-19	1,540	1,542	1,532	1,542	3,100	771
2023-09-15	1,542	1,550	1,542	1,542	2,000	771
2023-09-14	1,525	1,539	1,521	1,538	4,000	769
2023-09-13	1,519	1,525	1,519	1,523	5,000	761.50
2023-09-12	1,515	1,519	1,513	1,519	2,300	759.50
2023-09-11	1,516	1,516	1,506	1,515	1,900	757.50
2023-09-08	1,510	1,513	1,503	1,504	1,500	752
2023-09-07	1,519	1,519	1,502	1,507	1,700	753.50
2023-09-06	1,520	1,523	1,443	1,519	9,800	759.50
2023-09-05	1,501	1,516	1,501	1,516	4,100	758
2023-09-04	1,500	1,522	1,492	1,496	6,800	748
2023-09-01	1,489	1,500	1,483	1,496	4,600	748
2023-08-31	1,489	1,489	1,467	1,483	5,800	741.50
2023-08-30	1,477	1,477	1,462	1,476	3,300	738
2023-08-29	1,473	1,474	1,441	1,463	3,100	731.50
2023-08-28	1,450	1,459	1,434	1,459	5,300	729.50
2023-08-25	1,416	1,448	1,416	1,448	2,400	724
2023-08-24	1,419	1,430	1,418	1,430	1,700	715
2023-08-23	1,389	1,416	1,389	1,416	2,300	708
2023-08-22	1,405	1,405	1,380	1,380	1,500	690
2023-08-21	1,405	1,426	1,380	1,400	8,200	700
2023-08-18	1,412	1,422	1,412	1,414	1,000	707
2023-08-17	1,402	1,417	1,400	1,412	2,200	706
2023-08-16	1,421	1,421	1,400	1,408	4,400	704
2023-08-15	1,399	1,405	1,391	1,398	2,100	699
2023-08-14	1,456	1,456	1,395	1,399	4,100	699.50
2023-08-10	1,492	1,496	1,395	1,400	13,900	700
2023-08-09	1,331	1,356	1,300	1,312	2,100	656
2023-08-08	1,340	1,340	1,336	1,336	1,000	668
2023-08-07	1,376	1,376	1,340	1,340	400	670
2023-08-04	1,349	1,349	1,349	1,349	200	674.50
2023-08-03	1,368	1,368	1,351	1,355	400	677.50
2023-08-02	1,342	1,368	1,342	1,368	200	684
2023-08-01	1,378	1,378	1,363	1,363	200	681.50
2023-07-31	1,401	1,401	1,340	1,368	2,300	684
2023-07-28	1,351	1,409	1,351	1,394	2,300	697
2023-07-27	1,393	1,393	1,383	1,391	1,700	695.50
2023-07-26	1,400	1,400	1,393	1,393	2,900	696.50
2023-07-25	1,394	1,394	1,360	1,391	2,900	695.50
2023-07-24	1,425	1,425	1,340	1,345	2,000	672.50
2023-07-21	1,286	1,336	1,286	1,305	2,500	652.50
2023-07-20	1,286	1,286	1,286	1,286	300	643
2023-07-19	1,252	1,258	1,252	1,258	700	629
2023-07-18	1,241	1,287	1,241	1,250	2,400	625
2023-07-14	1,248	1,248	1,231	1,248	800	624
2023-07-13	1,251	1,252	1,236	1,242	1,100	621
2023-07-12	1,260	1,260	1,233	1,252	1,600	626
2023-07-11	1,300	1,300	1,244	1,244	3,200	622
2023-07-10	1,312	1,320	1,300	1,300	800	650
2023-07-07	1,320	1,320	1,301	1,311	1,400	655.50
2023-07-06	1,399	1,399	1,320	1,320	2,100	660
2023-07-05	1,414	1,420	1,399	1,399	4,600	699.50
2023-07-04	1,396	1,410	1,385	1,410	5,600	705
2023-07-03	1,400	1,400	1,385	1,396	4,600	698
2023-06-30	1,375	1,394	1,374	1,394	2,900	697
2023-06-29	1,378	1,378	1,353	1,375	1,000	687.50
2023-06-28	1,354	1,366	1,354	1,365	2,600	682.50
2023-06-27	1,363	1,364	1,335	1,354	2,900	677
2023-06-26	1,322	1,350	1,318	1,350	4,100	675
2023-06-23	1,298	1,309	1,298	1,309	2,200	654.50
2023-06-22	1,304	1,304	1,301	1,303	1,300	651.50
2023-06-21	1,290	1,301	1,290	1,301	800	650.50
2023-06-20	1,275	1,300	1,275	1,299	1,000	649.50
2023-06-19	1,285	1,285	1,262	1,279	4,700	639.50
2023-06-16	1,282	1,286	1,282	1,285	5,400	642.50
2023-06-15	1,268	1,270	1,268	1,270	6,200	635
2023-06-14	1,244	1,256	1,244	1,256	5,100	628
2023-06-13	1,210	1,232	1,210	1,232	2,300	616
2023-06-12	1,216	1,216	1,157	1,193	2,700	596.50
2023-06-09	1,198	1,216	1,198	1,216	3,500	608
2023-06-08	1,188	1,198	1,180	1,198	1,100	599
2023-06-07	1,190	1,190	1,171	1,171	200	585.50
2023-06-06	1,185	1,185	1,165	1,178	1,800	589
2023-06-05	1,194	1,200	1,185	1,185	1,100	592.50
2023-06-02	1,182	1,183	1,182	1,183	400	591.50
2023-06-01	1,197	1,197	1,190	1,196	700	598
2023-05-31	1,178	1,188	1,178	1,188	500	594
2023-05-30	1,197	1,197	1,167	1,167	2,600	583.50
2023-05-29	1,173	1,189	1,173	1,189	1,000	594.50
2023-05-26	1,163	1,170	1,141	1,162	3,200	581
2023-05-25	1,177	1,180	1,120	1,155	7,800	577.50
2023-05-24	1,158	1,170	1,158	1,163	2,400	581.50
2023-05-23	1,128	1,159	1,128	1,159	2,800	579.50
2023-05-22	1,127	1,133	1,120	1,123	1,600	561.50
2023-05-19	1,145	1,145	1,115	1,117	2,400	558.50
2023-05-18	1,139	1,140	1,121	1,121	2,400	560.50
2023-05-17	1,129	1,129	1,121	1,126	800	563
2023-05-16	1,128	1,129	1,119	1,129	1,200	564.50
2023-05-15	1,155	1,155	1,120	1,120	1,300	560
2023-05-12	1,102	1,108	1,100	1,100	700	550
2023-05-11	1,101	1,118	1,101	1,104	400	552
2023-05-10	1,100	1,100	1,100	1,100	200	550
2023-05-09	1,100	1,100	1,100	1,100	300	550
2023-05-08	1,100	1,102	1,098	1,098	500	549
2023-05-02	1,098	1,098	1,096	1,096	400	548
2023-05-01	1,114	1,119	1,096	1,109	1,200	554.50
2023-04-28	1,134	1,134	1,111	1,127	1,400	563.50
2023-04-27	1,141	1,141	1,105	1,134	1,900	567
2023-04-26	1,109	1,130	1,098	1,130	3,800	565
2023-04-25	1,078	1,099	1,077	1,099	1,900	549.50
2023-04-24	1,074	1,076	1,074	1,076	400	538
2023-04-21	1,073	1,082	1,073	1,074	1,000	537
2023-04-20	1,072	1,072	1,067	1,067	400	533.50
2023-04-19	1,059	1,076	1,051	1,066	1,400	533
2023-04-18	1,060	1,060	1,059	1,059	300	529.50
2023-04-17	1,050	1,059	1,041	1,059	1,500	529.50
2023-04-14	1,048	1,048	1,042	1,043	1,100	521.50
2023-04-13	1,044	1,045	1,037	1,045	1,400	522.50
2023-04-12	1,028	1,046	1,025	1,039	6,700	519.50
2023-04-11	1,074	1,074	1,058	1,058	300	529
2023-04-10	1,058	1,058	1,058	1,058	200	529
2023-04-07	1,055	1,056	1,055	1,056	300	528
2023-04-06	1,061	1,065	1,044	1,063	1,800	531.50
2023-04-05	1,061	1,066	1,061	1,066	200	533
2023-04-04	1,078	1,078	1,078	1,078	100	539
2023-04-03	1,051	1,077	1,051	1,077	1,500	538.50
2023-03-31	1,057	1,077	1,030	1,051	3,300	525.50
2023-03-30	1,080	1,080	1,052	1,054	4,500	527
2023-03-29	1,094	1,095	1,081	1,081	1,500	540.50
2023-03-28	1,090	1,100	1,080	1,084	3,600	542
2023-03-27	1,111	1,113	1,088	1,113	3,100	556.50
2023-03-24	1,100	1,100	1,100	1,100	100	550
2023-03-23	1,082	1,084	1,082	1,084	400	542
2023-03-22	1,090	1,099	1,081	1,090	700	545
2023-03-20	1,092	1,092	1,089	1,089	500	544.50
2023-03-17	1,091	1,100	1,091	1,100	500	550
2023-03-16	1,085	1,085	1,085	1,085	700	542.50
2023-03-15	1,088	1,091	1,085	1,090	1,300	545
2023-03-14	1,087	1,087	1,085	1,085	1,300	542.50
2023-03-13	1,091	1,101	1,077	1,097	1,900	548.50
2023-03-10	1,089	1,091	1,079	1,089	3,300	544.50
2023-03-09	1,087	1,089	1,087	1,088	500	544
2023-03-08	1,098	1,098	1,085	1,090	700	545
2023-03-07	1,086	1,088	1,086	1,086	1,100	543
2023-03-06	1,100	1,100	1,097	1,100	600	550
2023-03-03	-	-	-	1,099	-	549.50
2023-03-02	1,087	1,100	1,087	1,099	600	549.50
2023-03-01	1,099	1,099	1,079	1,087	2,100	543.50
2023-02-28	1,080	1,089	1,060	1,089	2,200	544.50
2023-02-27	1,093	1,093	1,050	1,089	5,700	544.50
2023-02-24	1,114	1,114	1,071	1,083	3,800	541.50
2023-02-22	1,114	1,114	1,114	1,114	100	557
2023-02-21	1,121	1,121	1,113	1,113	700	556.50
2023-02-20	1,117	1,124	1,117	1,121	400	560.50
2023-02-17	1,125	1,125	1,113	1,114	600	557
2023-02-16	1,128	1,128	1,125	1,125	3,300	562.50
2023-02-15	1,125	1,125	1,125	1,125	500	562.50
2023-02-14	1,135	1,135	1,135	1,135	100	567.50
2023-02-13	1,163	1,169	1,122	1,135	1,300	567.50
2023-02-10	1,126	1,170	1,126	1,170	3,500	585
2023-02-09	1,130	1,138	1,112	1,112	2,100	556
2023-02-08	1,123	1,129	1,123	1,128	700	564
2023-02-07	1,115	1,125	1,110	1,125	600	562.50
2023-02-06	1,103	1,103	1,103	1,103	100	551.50
2023-02-03	-	-	-	1,102	-	551
2023-02-02	1,101	1,102	1,101	1,102	300	551
2023-02-01	1,116	1,118	1,113	1,118	600	559
2023-01-31	1,113	1,116	1,097	1,116	700	558
2023-01-30	1,130	1,130	1,101	1,113	1,700	556.50
2023-01-27	1,129	1,130	1,107	1,130	2,100	565
2023-01-26	1,120	1,120	1,118	1,118	3,100	559
2023-01-25	1,093	1,109	1,092	1,109	800	554.50
2023-01-24	1,106	1,106	1,089	1,090	1,000	545
2023-01-23	1,113	1,113	1,072	1,090	5,200	545
2023-01-20	1,099	1,119	1,093	1,119	300	559.50
2023-01-19	1,121	1,121	1,112	1,112	200	556
2023-01-18	1,107	1,107	1,104	1,104	400	552
2023-01-17	1,122	1,122	1,122	1,122	100	561
2023-01-16	1,093	1,093	1,092	1,092	400	546
2023-01-13	-	-	-	1,114	-	557
2023-01-12	1,114	1,114	1,114	1,114	100	557
2023-01-11	1,108	1,108	1,089	1,107	4,000	553.50
2023-01-10	1,092	1,110	1,091	1,102	3,400	551
2023-01-06	1,100	1,122	1,100	1,122	300	561
2023-01-05	1,156	1,156	1,117	1,117	500	558.50
2023-01-04	1,093	1,132	1,093	1,113	4,300	556.50

分割・併合履歴： [2025-09-29]1株→2株 [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

2026年01月
日	月	火	水	木	金	土
				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	31
« 12月30日