5,376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) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 6,430.0 | 6,550.0 | 6,320.0 | 6,500.0 | 6,500.0 | 165,900 |
| 2026/01/05 | 6,430.0 | 6,500.0 | 6,350.0 | 6,390.0 | 6,390.0 | 146,200 |
| 2025/12/30 | 6,360.0 | 6,440.0 | 6,320.0 | 6,370.0 | 6,370.0 | 110,700 |
| 2025/12/29 | 6,400.0 | 6,440.0 | 6,340.0 | 6,370.0 | 6,370.0 | 110,300 |
| 2025/12/26 | 6,450.0 | 6,470.0 | 6,300.0 | 6,360.0 | 6,360.0 | 130,000 |
| 2025/12/25 | 6,420.0 | 6,430.0 | 6,350.0 | 6,430.0 | 6,430.0 | 91,200 |
| 2025/12/24 | 6,460.0 | 6,490.0 | 6,370.0 | 6,380.0 | 6,380.0 | 109,700 |
| 2025/12/23 | 6,450.0 | 6,480.0 | 6,380.0 | 6,420.0 | 6,420.0 | 70,400 |
| 2025/12/22 | 6,460.0 | 6,580.0 | 6,430.0 | 6,480.0 | 6,480.0 | 146,600 |
| 2025/12/19 | 6,420.0 | 6,450.0 | 6,240.0 | 6,360.0 | 6,360.0 | 215,400 |
| 2025/12/18 | 6,250.0 | 6,400.0 | 6,180.0 | 6,360.0 | 6,360.0 | 99,100 |
| 2025/12/17 | 6,340.0 | 6,400.0 | 6,250.0 | 6,390.0 | 6,390.0 | 153,800 |
| 2025/12/16 | 6,560.0 | 6,560.0 | 6,200.0 | 6,290.0 | 6,290.0 | 216,200 |
| 2025/12/15 | 6,580.0 | 6,660.0 | 6,520.0 | 6,610.0 | 6,610.0 | 99,000 |
| 2025/12/12 | 6,600.0 | 6,630.0 | 6,540.0 | 6,630.0 | 6,630.0 | 132,400 |
| 2025/12/11 | 6,630.0 | 6,640.0 | 6,390.0 | 6,520.0 | 6,520.0 | 203,000 |
| 2025/12/10 | 6,650.0 | 6,760.0 | 6,590.0 | 6,590.0 | 6,590.0 | 120,000 |
| 2025/12/09 | 6,550.0 | 6,660.0 | 6,540.0 | 6,650.0 | 6,650.0 | 120,000 |
| 2025/12/08 | 6,610.0 | 6,710.0 | 6,550.0 | 6,580.0 | 6,580.0 | 120,300 |
| 2025/12/05 | 6,420.0 | 6,740.0 | 6,390.0 | 6,620.0 | 6,620.0 | 226,800 |
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。
