4,856円
扶桑化学工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 6,420.0 | 6,740.0 | 6,390.0 | 6,620.0 | 6,620.0 | 226,800 |
| 2025/12/04 | 6,470.0 | 6,630.0 | 6,450.0 | 6,570.0 | 6,570.0 | 250,200 |
| 2025/12/03 | 6,400.0 | 6,500.0 | 6,320.0 | 6,370.0 | 6,370.0 | 159,700 |
| 2025/12/02 | 6,340.0 | 6,470.0 | 6,270.0 | 6,370.0 | 6,370.0 | 188,300 |
| 2025/12/01 | 6,250.0 | 6,370.0 | 6,200.0 | 6,310.0 | 6,310.0 | 215,600 |
| 2025/11/28 | 6,120.0 | 6,290.0 | 6,090.0 | 6,270.0 | 6,270.0 | 227,900 |
| 2025/11/27 | 5,950.0 | 6,100.0 | 5,900.0 | 6,050.0 | 6,050.0 | 194,700 |
| 2025/11/26 | 5,720.0 | 6,010.0 | 5,660.0 | 5,920.0 | 5,920.0 | 251,100 |
| 2025/11/25 | 5,670.0 | 5,700.0 | 5,600.0 | 5,640.0 | 5,640.0 | 101,200 |
| 2025/11/21 | 5,500.0 | 5,610.0 | 5,490.0 | 5,570.0 | 5,570.0 | 125,500 |
| 2025/11/20 | 5,810.0 | 5,860.0 | 5,630.0 | 5,680.0 | 5,680.0 | 167,400 |
| 2025/11/19 | 5,660.0 | 5,700.0 | 5,520.0 | 5,590.0 | 5,590.0 | 82,100 |
| 2025/11/18 | 5,830.0 | 5,850.0 | 5,650.0 | 5,660.0 | 5,660.0 | 156,900 |
| 2025/11/17 | 5,820.0 | 5,940.0 | 5,790.0 | 5,880.0 | 5,880.0 | 85,800 |
| 2025/11/14 | 5,840.0 | 5,920.0 | 5,790.0 | 5,830.0 | 5,830.0 | 86,900 |
| 2025/11/13 | 5,770.0 | 6,030.0 | 5,730.0 | 5,960.0 | 5,960.0 | 110,000 |
| 2025/11/12 | 5,730.0 | 5,800.0 | 5,680.0 | 5,770.0 | 5,770.0 | 78,300 |
| 2025/11/11 | 5,870.0 | 5,870.0 | 5,690.0 | 5,730.0 | 5,730.0 | 111,900 |
| 2025/11/10 | 5,770.0 | 5,850.0 | 5,720.0 | 5,840.0 | 5,840.0 | 111,500 |
| 2025/11/07 | 5,600.0 | 5,760.0 | 5,530.0 | 5,760.0 | 5,760.0 | 112,300 |
おすすめ条件でスクリーニングされた銘柄を見る
扶桑化学工業の取引履歴を振り返りませんか？
扶桑化学工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
