8,008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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 9,200.0 | 9,310.0 | 9,100.0 | 9,200.0 | 9,200.0 | 158,400 |
| 2026/02/19 | 9,060.0 | 9,440.0 | 9,000.0 | 9,360.0 | 9,360.0 | 243,600 |
| 2026/02/18 | 9,090.0 | 9,210.0 | 8,970.0 | 9,040.0 | 9,040.0 | 257,000 |
| 2026/02/17 | 8,850.0 | 9,160.0 | 8,680.0 | 9,080.0 | 9,080.0 | 368,300 |
| 2026/02/16 | 8,550.0 | 8,600.0 | 8,400.0 | 8,550.0 | 8,550.0 | 132,400 |
| 2026/02/13 | 8,620.0 | 8,710.0 | 8,390.0 | 8,460.0 | 8,460.0 | 240,600 |
| 2026/02/12 | 8,510.0 | 8,770.0 | 8,490.0 | 8,770.0 | 8,770.0 | 226,800 |
| 2026/02/10 | 8,300.0 | 8,640.0 | 8,300.0 | 8,460.0 | 8,460.0 | 316,400 |
| 2026/02/09 | 8,040.0 | 8,370.0 | 7,710.0 | 8,250.0 | 8,250.0 | 478,200 |
| 2026/02/06 | 7,700.0 | 7,800.0 | 7,500.0 | 7,740.0 | 7,740.0 | 164,800 |
| 2026/02/05 | 7,700.0 | 7,770.0 | 7,560.0 | 7,640.0 | 7,640.0 | 149,200 |
| 2026/02/04 | 7,570.0 | 7,740.0 | 7,490.0 | 7,680.0 | 7,680.0 | 171,800 |
| 2026/02/03 | 7,420.0 | 7,570.0 | 7,350.0 | 7,550.0 | 7,550.0 | 116,400 |
| 2026/02/02 | 7,350.0 | 7,590.0 | 7,240.0 | 7,270.0 | 7,270.0 | 216,300 |
| 2026/01/30 | 7,440.0 | 7,530.0 | 7,310.0 | 7,440.0 | 7,440.0 | 184,300 |
| 2026/01/29 | 7,590.0 | 7,600.0 | 7,300.0 | 7,400.0 | 7,400.0 | 170,400 |
| 2026/01/28 | 7,530.0 | 7,620.0 | 7,420.0 | 7,510.0 | 7,510.0 | 150,700 |
| 2026/01/27 | 7,440.0 | 7,590.0 | 7,400.0 | 7,530.0 | 7,530.0 | 268,800 |
| 2026/01/26 | 7,500.0 | 7,740.0 | 7,430.0 | 7,440.0 | 7,440.0 | 547,200 |
| 2026/01/23 | 7,520.0 | 7,800.0 | 7,460.0 | 7,620.0 | 7,620.0 | 499,000 |
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。
