KabuInsight

扶桑電通

7505
スタンダード/卸売業/FUSO DENTSU CO.,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
2026-03-132,028.02,060.02,011.02,011.0-67.0-3.22%9,400
2026-03-122,168.02,168.02,069.02,078.0-85.0-3.93%8,400
2026-03-112,150.02,179.02,135.02,163.0+51.0+2.41%3,800
2026-03-102,055.02,180.02,054.02,112.0+102.0+5.07%9,800
2026-03-091,961.02,040.01,961.02,010.0-97.0-4.60%11,600
2026-03-062,127.02,128.02,089.02,107.0-70.0-3.22%6,100
2026-03-052,110.02,177.02,108.02,177.0+108.0+5.22%18,000
2026-03-042,012.02,130.02,012.02,069.0-43.0-2.04%30,200
2026-03-032,198.02,198.02,071.02,112.0-72.0-3.30%19,500
2026-03-022,157.02,190.02,134.02,184.0-15.0-0.68%14,800
2026-02-272,078.02,199.02,072.02,199.0+142.0+6.90%15,600
2026-02-262,044.02,060.02,015.02,057.0+33.0+1.63%25,100
2026-02-252,005.02,036.01,996.02,024.0+21.0+1.05%10,000
2026-02-242,060.02,060.02,001.02,003.0-58.0-2.81%19,500
2026-02-202,100.02,100.02,055.02,061.0-67.0-3.15%11,100
2026-02-192,169.02,205.02,098.02,128.0-20.0-0.93%24,300
2026-02-182,050.02,180.02,022.02,148.0+98.0+4.78%27,200
2026-02-172,039.02,107.02,022.02,050.0+15.0+0.74%13,400
2026-02-161,935.02,055.01,911.02,035.0+100.0+5.17%39,100
2026-02-131,921.01,999.01,901.01,935.0+22.0+1.15%44,500
2026-02-121,976.02,040.01,913.01,913.0-23.0-1.19%44,300
2026-02-101,953.01,974.01,932.01,936.0-12.0-0.62%10,400
2026-02-091,982.02,008.01,946.01,948.0-74.0-3.66%26,200
2026-02-061,997.02,032.01,993.02,022.0-9.0-0.44%4,100
2026-02-052,029.02,042.01,993.02,031.0+2.0+0.10%7,700
2026-02-042,028.02,029.02,007.02,029.0+1.0+0.05%6,200
2026-02-032,001.02,030.01,979.02,028.0+35.0+1.76%12,200
2026-02-021,984.01,993.01,970.01,993.0+10.0+0.50%5,500
2026-01-301,957.01,983.01,928.01,983.0+33.0+1.69%7,900
2026-01-292,002.02,002.01,929.01,950.0-33.0-1.66%9,800
2026-01-281,958.01,986.01,918.01,983.0+25.0+1.28%6,700
2026-01-271,976.01,976.01,922.01,958.0-12.0-0.61%8,600
2026-01-261,994.01,996.01,969.01,970.0-37.0-1.84%7,400
2026-01-232,007.02,007.01,997.02,007.0+10.0+0.50%2,400
2026-01-222,015.02,026.01,992.01,997.0+6.0+0.30%8,900
2026-01-211,975.02,019.01,970.01,991.0-34.0-1.68%9,500
2026-01-201,949.02,029.01,949.02,025.0+77.0+3.95%21,300
2026-01-191,950.01,970.01,936.01,948.0-20.0-1.02%3,900
2026-01-161,959.01,968.01,944.01,968.00.00.00%4,100
2026-01-151,969.01,969.01,891.01,968.0-1.0-0.05%8,000
2026-01-141,910.01,969.01,886.01,969.0+54.0+2.82%21,400
2026-01-131,884.01,919.01,867.01,915.0+52.0+2.79%21,300
2026-01-091,879.01,879.01,857.01,863.0-24.0-1.27%2,000
2026-01-081,853.01,900.01,853.01,887.0+30.0+1.62%6,500
2026-01-071,834.01,865.01,834.01,857.0+17.0+0.92%19,300
2026-01-061,861.01,900.01,838.01,840.0-25.0-1.34%15,000
2026-01-051,899.01,899.01,825.01,865.0-46.0-2.41%13,500
2025-12-301,913.01,933.01,907.01,911.00.00.00%7,100
2025-12-291,898.01,915.01,885.01,911.0+16.0+0.84%7,400
2025-12-261,929.01,938.01,895.01,895.0-45.0-2.32%10,000
2025-12-251,899.01,941.01,874.01,940.0+59.0+3.14%25,800
2025-12-241,913.01,913.01,878.01,881.0-14.0-0.74%28,700
2025-12-231,893.01,909.01,879.01,895.0+20.0+1.07%41,200
2025-12-221,844.01,875.01,844.01,875.0+49.0+2.68%36,500
2025-12-191,813.01,830.01,781.01,826.0+31.0+1.73%10,600
2025-12-181,790.01,832.01,773.01,795.0-3.0-0.17%13,500
2025-12-171,755.01,800.01,751.01,798.0+34.0+1.93%11,600
2025-12-161,773.01,786.01,756.01,764.0-29.0-1.62%9,600
2025-12-151,762.01,794.01,760.01,793.0+8.0+0.45%10,300
2025-12-121,808.01,810.01,784.01,785.0-12.0-0.67%11,600
2025-12-111,843.01,843.01,788.01,797.0-46.0-2.50%18,200
2025-12-101,785.01,847.01,785.01,843.0+50.0+2.79%18,400
2025-12-091,802.01,806.01,785.01,793.0-42.0-2.29%11,400
2025-12-081,786.01,836.01,786.01,835.0+49.0+2.74%12,100
2025-12-051,815.01,838.01,777.01,786.0-29.0-1.60%12,500
2025-12-041,853.01,853.01,794.01,815.0-41.0-2.21%64,000
2025-12-031,867.01,896.01,833.01,856.0-11.0-0.59%32,200
2025-12-021,828.01,879.01,816.01,867.0+47.0+2.58%35,300
2025-12-011,847.01,847.01,804.01,820.0-27.0-1.46%9,600
2025-11-281,819.01,850.01,810.01,847.0+31.0+1.71%10,700
2025-11-271,839.01,873.01,800.01,816.0-23.0-1.25%35,800
2025-11-261,772.01,849.01,754.01,839.0+77.0+4.37%43,600
2025-11-251,705.01,767.01,701.01,762.0+17.0+0.97%27,100
2025-11-211,675.01,745.01,650.01,745.0+60.0+3.56%37,500
2025-11-201,600.01,685.01,597.01,685.0+76.0+4.72%40,500
2025-11-191,551.01,609.01,537.01,609.0+80.0+5.23%63,200
2025-11-181,555.01,558.01,527.01,529.0-29.0-1.86%20,300
2025-11-171,589.01,589.01,537.01,558.0-16.0-1.02%21,100
2025-11-141,545.01,587.01,530.01,574.0+27.0+1.75%47,900
2025-11-131,550.01,555.01,521.01,547.0+16.0+1.05%73,100
2025-11-121,581.01,611.01,527.01,531.0-330.0-17.73%218,100
2025-11-111,885.01,886.01,853.01,861.0-17.0-0.91%34,500
2025-11-101,849.01,879.01,840.01,878.0+43.0+2.34%39,100
2025-11-071,843.01,864.01,829.01,835.0-24.0-1.29%21,900
2025-11-061,863.01,880.01,849.01,859.0-1.0-0.05%20,600
2025-11-051,829.01,871.01,782.01,860.0+26.0+1.42%35,900
2025-11-041,851.01,882.01,829.01,834.0-13.0-0.70%36,200
2025-10-311,859.01,890.01,834.01,847.0-22.0-1.18%20,900
2025-10-301,811.01,871.01,811.01,869.0+58.0+3.20%33,800
2025-10-291,917.01,950.01,806.01,811.0-115.0-5.97%46,100
2025-10-281,952.01,952.01,899.01,926.0-41.0-2.08%41,900
2025-10-271,996.01,996.01,930.01,967.0-12.0-0.61%44,000
2025-10-241,930.02,013.01,901.01,979.0+49.0+2.54%76,300
2025-10-231,876.01,943.01,870.01,930.0+31.0+1.63%68,200
2025-10-221,888.01,932.01,870.01,899.0+29.0+1.55%92,200
2025-10-212,058.02,059.01,820.01,870.0+112.0+6.37%395,100
2025-10-201,758.01,758.01,758.01,758.0+300.0+20.58%11,300
2025-10-171,483.01,485.01,455.01,458.0-32.0-2.15%9,200
2025-10-161,492.01,500.01,473.01,490.0+2.0+0.13%9,300
2025-10-151,463.01,492.01,463.01,488.0+38.0+2.62%11,200
2025-10-141,480.01,480.01,444.01,450.0-40.0-2.68%21,600
2025-10-101,538.01,538.01,470.01,490.0-48.0-3.12%38,600
2025-10-091,500.01,545.01,500.01,538.0+44.0+2.95%15,500
2025-10-081,490.01,533.01,490.01,494.0-2.0-0.13%13,600
2025-10-071,512.01,513.01,492.01,496.0-16.0-1.06%14,700
2025-10-061,520.01,540.01,474.01,512.0-10.0-0.66%38,000
2025-10-031,501.01,526.01,490.01,522.0+3.0+0.20%31,200
2025-10-021,540.01,550.01,510.01,519.0-25.0-1.62%22,700
2025-10-011,600.01,624.01,541.01,544.0-93.0-5.68%48,300
2025-09-301,679.01,679.01,620.01,637.0-40.0-2.39%42,300
2025-09-291,581.01,679.01,576.01,677.0-80.5-4.58%54,400
2025-09-261,747.51,762.51,747.51,757.5-7.5-0.42%41,400
2025-09-251,752.51,787.51,747.51,765.0+2.5+0.14%39,800
2025-09-241,760.01,777.51,750.01,762.5-7.5-0.42%39,600
2025-09-221,742.51,790.01,742.51,770.0+25.0+1.43%35,000
2025-09-191,772.51,787.51,730.01,745.0-27.5-1.55%44,200
2025-09-181,787.51,810.01,747.51,772.5-15.0-0.84%30,400
2025-09-171,820.01,820.01,755.01,787.5-32.5-1.79%44,000
2025-09-161,850.01,860.01,820.01,820.0-5.0-0.27%40,200
2025-09-121,850.01,880.01,802.51,825.0——66,600

直近120営業日分を表示