KabuInsight

扶桑薬品工業

4538
プライム/医薬品/Fuso Pharmaceutical Industries,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,432.02,472.02,409.02,432.00.00.00%53,400
2026-03-122,480.02,480.02,421.02,432.0-44.0-1.78%40,400
2026-03-112,494.02,502.02,476.02,476.0+1.0+0.04%20,600
2026-03-102,497.02,510.02,469.02,475.0+8.0+0.32%25,800
2026-03-092,450.02,486.02,429.02,467.0-33.0-1.32%47,600
2026-03-062,445.02,530.02,436.02,500.0+55.0+2.25%97,500
2026-03-052,402.02,455.02,402.02,445.0+85.0+3.60%34,600
2026-03-042,380.02,400.02,318.02,360.0-65.0-2.68%59,300
2026-03-032,475.02,475.02,425.02,425.0-53.0-2.14%31,600
2026-03-022,487.02,501.02,457.02,478.0-40.0-1.59%40,500
2026-02-272,455.02,522.02,451.02,518.0+67.0+2.73%61,500
2026-02-262,442.02,464.02,434.02,451.0+28.0+1.16%110,300
2026-02-252,435.02,442.02,414.02,423.0-5.0-0.21%48,200
2026-02-242,410.02,437.02,371.02,428.0+41.0+1.72%48,500
2026-02-202,406.02,406.02,378.02,387.0-33.0-1.36%22,800
2026-02-192,413.02,421.02,402.02,420.0+11.0+0.46%32,000
2026-02-182,376.02,409.02,376.02,409.0+47.0+1.99%33,400
2026-02-172,391.02,399.02,354.02,362.0-11.0-0.46%16,400
2026-02-162,360.02,373.02,346.02,373.0+22.0+0.94%15,400
2026-02-132,407.02,409.02,347.02,351.0-24.0-1.01%31,200
2026-02-122,400.02,409.02,354.02,375.0+11.0+0.47%47,900
2026-02-102,364.02,385.02,362.02,364.0+9.0+0.38%20,900
2026-02-092,377.02,377.02,342.02,355.0+12.0+0.51%29,500
2026-02-062,346.02,349.02,332.02,343.0-10.0-0.42%14,500
2026-02-052,337.02,373.02,335.02,353.0+41.0+1.77%17,800
2026-02-042,301.02,321.02,301.02,312.0+11.0+0.48%7,400
2026-02-032,294.02,315.02,290.02,301.0+19.0+0.83%23,200
2026-02-022,286.02,314.02,280.02,282.0+10.0+0.44%19,500
2026-01-302,272.02,286.02,260.02,272.0+16.0+0.71%18,200
2026-01-292,262.02,267.02,233.02,256.0-6.0-0.27%24,300
2026-01-282,296.02,296.02,260.02,262.0-51.0-2.20%23,200
2026-01-272,305.02,313.02,278.02,313.0+3.0+0.13%23,600
2026-01-262,355.02,355.02,305.02,310.0-46.0-1.95%29,400
2026-01-232,348.02,374.02,348.02,356.0+4.0+0.17%11,100
2026-01-222,342.02,371.02,342.02,352.0+9.0+0.38%13,800
2026-01-212,347.02,347.02,325.02,343.0-3.0-0.13%14,700
2026-01-202,382.02,382.02,343.02,346.0-49.0-2.05%22,600
2026-01-192,400.02,408.02,380.02,395.0-2.0-0.08%14,300
2026-01-162,397.02,398.02,379.02,397.00.00.00%8,700
2026-01-152,385.02,400.02,375.02,397.0+12.0+0.50%12,900
2026-01-142,365.02,396.02,365.02,385.0+20.0+0.85%16,900
2026-01-132,380.02,380.02,341.02,365.0-4.0-0.17%29,800
2026-01-092,369.02,400.02,365.02,369.00.00.00%16,000
2026-01-082,363.02,398.02,363.02,369.0+11.0+0.47%20,400
2026-01-072,350.02,384.02,340.02,358.0+7.0+0.30%18,300
2026-01-062,315.02,355.02,308.02,351.0+42.0+1.82%18,000
2026-01-052,327.02,339.02,305.02,309.0-6.0-0.26%17,600
2025-12-302,322.02,328.02,315.02,315.0-7.0-0.30%8,700
2025-12-292,330.02,344.02,320.02,322.0-12.0-0.51%15,100
2025-12-262,332.02,339.02,321.02,334.0-1.0-0.04%12,700
2025-12-252,370.02,370.02,329.02,335.0-22.0-0.93%18,900
2025-12-242,345.02,357.02,335.02,357.0+12.0+0.51%20,700
2025-12-232,302.02,376.02,302.02,345.0+48.0+2.09%41,900
2025-12-222,306.02,306.02,275.02,297.00.00.00%30,500
2025-12-192,279.02,297.02,270.02,297.0+21.0+0.92%26,600
2025-12-182,251.02,278.02,251.02,276.0+28.0+1.25%21,600
2025-12-172,258.02,258.02,241.02,248.0-5.0-0.22%5,100
2025-12-162,249.02,257.02,240.02,253.0+11.0+0.49%16,800
2025-12-152,238.02,260.02,236.02,242.0+9.0+0.40%16,800
2025-12-122,225.02,234.02,218.02,233.0+31.0+1.41%28,300
2025-12-112,218.02,219.02,201.02,202.0-10.0-0.45%15,400
2025-12-102,200.02,214.02,191.02,212.0+26.0+1.19%31,600
2025-12-092,181.02,190.02,175.02,186.0+23.0+1.06%20,800
2025-12-082,153.02,164.02,150.02,163.0+21.0+0.98%11,100
2025-12-052,161.02,161.02,142.02,142.0-20.0-0.93%14,800
2025-12-042,151.02,167.02,151.02,162.0+11.0+0.51%13,800
2025-12-032,162.02,170.02,151.02,151.0-19.0-0.88%12,100
2025-12-022,193.02,193.02,170.02,170.0-11.0-0.50%12,800
2025-12-012,222.02,222.02,181.02,181.0-41.0-1.85%17,200
2025-11-282,196.02,222.02,196.02,222.0+19.0+0.86%17,200
2025-11-272,220.02,225.02,203.02,203.0-17.0-0.77%13,100
2025-11-262,202.02,220.02,195.02,220.0+18.0+0.82%17,800
2025-11-252,200.02,213.02,195.02,202.0+9.0+0.41%16,800
2025-11-212,171.02,195.02,171.02,193.0+21.0+0.97%14,600
2025-11-202,153.02,181.02,153.02,172.0+22.0+1.02%13,700
2025-11-192,154.02,171.02,148.02,150.0-4.0-0.19%17,800
2025-11-182,170.02,174.02,151.02,154.0-15.0-0.69%12,700
2025-11-172,188.02,200.02,157.02,169.0-15.0-0.69%13,800
2025-11-142,174.02,198.02,170.02,184.0+15.0+0.69%23,900
2025-11-132,163.02,178.02,160.02,169.0-3.0-0.14%11,100
2025-11-122,144.02,172.02,125.02,172.0+48.0+2.26%19,400
2025-11-112,130.02,142.02,115.02,124.0-22.0-1.03%16,900
2025-11-102,120.02,197.02,120.02,146.0+24.0+1.13%39,500
2025-11-072,121.02,127.02,111.02,122.0+1.0+0.05%14,100
2025-11-062,122.02,138.02,120.02,121.0-4.0-0.19%13,300
2025-11-052,130.02,133.02,108.02,125.0+1.0+0.05%25,300
2025-11-042,119.02,139.02,117.02,124.0+6.0+0.28%9,400
2025-10-312,130.02,130.02,109.02,118.0+3.0+0.14%19,300
2025-10-302,115.02,134.02,115.02,115.0+1.0+0.05%15,800
2025-10-292,148.02,155.02,110.02,114.0-35.0-1.63%40,900
2025-10-282,193.02,193.02,149.02,149.0-51.0-2.32%20,000
2025-10-272,193.02,200.02,180.02,200.0+16.0+0.73%18,900
2025-10-242,182.02,192.02,173.02,184.0+2.0+0.09%12,500
2025-10-232,190.02,225.02,182.02,182.0-33.0-1.49%29,000
2025-10-222,155.02,215.02,155.02,215.0+53.0+2.45%29,600
2025-10-212,180.02,180.02,160.02,162.0-8.0-0.37%11,900
2025-10-202,180.02,180.02,167.02,170.0+7.0+0.32%13,100
2025-10-172,170.02,173.02,156.02,163.00.00.00%14,400
2025-10-162,150.02,165.02,150.02,163.00.00.00%8,300
2025-10-152,120.02,164.02,120.02,163.0+44.0+2.08%15,300
2025-10-142,135.02,142.02,113.02,119.0-19.0-0.89%30,100
2025-10-102,159.02,159.02,138.02,138.0-36.0-1.66%20,700
2025-10-092,168.02,182.02,168.02,174.0+4.0+0.18%16,100
2025-10-082,182.02,197.02,170.02,170.00.00.00%21,100
2025-10-072,154.02,177.02,154.02,170.0+16.0+0.74%20,400
2025-10-062,140.02,154.02,133.02,154.0+24.0+1.13%24,600
2025-10-032,107.02,134.02,107.02,130.0+22.0+1.04%14,100
2025-10-022,099.02,113.02,093.02,108.0+11.0+0.52%15,200
2025-10-012,138.02,138.02,097.02,097.0-41.0-1.92%41,300
2025-09-302,161.02,161.02,125.02,138.0-23.0-1.06%50,200
2025-09-292,169.02,186.02,156.02,161.0-31.0-1.41%47,500
2025-09-262,179.02,194.02,179.02,192.0+2.0+0.09%38,400
2025-09-252,189.02,190.02,174.02,190.0+10.0+0.46%34,100
2025-09-242,167.02,188.02,163.02,180.0+17.0+0.79%27,200
2025-09-222,175.02,183.02,156.02,163.0+12.0+0.56%32,600
2025-09-192,185.02,206.02,151.02,151.0-4.0-0.19%333,500
2025-09-182,152.02,155.02,141.02,155.0+4.0+0.19%25,300
2025-09-172,168.02,168.02,150.02,151.0-17.0-0.78%29,800
2025-09-162,183.02,186.02,168.02,168.0-14.0-0.64%38,900
2025-09-122,203.02,203.02,181.02,182.0——25,100

直近120営業日分を表示