日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

不二家(2211)の株価時系列情報

不二家の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/12 2,833 2,881 2,803 2,807 104,500
2017/12/11 2,785 2,835 2,783 2,831 125,900
2017/12/08 2,761 2,793 2,752 2,764 118,100
2017/12/07 2,664 2,771 2,662 2,766 191,300
2017/12/06 2,624 2,673 2,624 2,639 89,900
2017/12/05 2,575 2,623 2,567 2,616 68,400
2017/12/04 2,597 2,600 2,556 2,556 78,100
2017/12/01 2,594 2,623 2,585 2,588 82,200
2017/11/30 2,564 2,588 2,554 2,587 60,300
2017/11/29 2,548 2,576 2,548 2,556 60,700
2017/11/28 2,509 2,546 2,509 2,538 46,500
2017/11/27 2,526 2,533 2,501 2,503 82,100
2017/11/24 2,506 2,525 2,500 2,516 69,200
2017/11/22 2,517 2,535 2,502 2,503 68,000
2017/11/21 2,540 2,550 2,505 2,518 74,000
2017/11/20 2,552 2,552 2,507 2,539 64,400
2017/11/17 2,590 2,619 2,556 2,561 56,100
2017/11/16 2,576 2,621 2,570 2,605 32,500
2017/11/15 2,630 2,630 2,565 2,574 59,700
2017/11/14 2,660 2,660 2,623 2,644 22,000
2017/11/13 2,662 2,667 2,623 2,660 35,300
2017/11/10 2,660 2,671 2,653 2,662 26,500
2017/11/09 2,666 2,698 2,651 2,677 49,200
2017/11/08 2,629 2,662 2,612 2,661 38,400
2017/11/07 2,620 2,633 2,606 2,629 25,800
2017/11/06 2,600 2,631 2,595 2,628 34,300
2017/11/02 2,591 2,600 2,580 2,596 25,600
2017/11/01 2,583 2,595 2,576 2,591 25,800
2017/10/31 2,548 2,578 2,548 2,572 30,900
2017/10/30 2,590 2,590 2,543 2,558 51,100
2017/10/27 2,571 2,598 2,570 2,598 46,500
2017/10/26 2,555 2,573 2,539 2,568 34,200
2017/10/25 2,531 2,561 2,510 2,561 80,300
2017/10/24 2,530 2,537 2,503 2,523 41,500
2017/10/23 2,528 2,533 2,525 2,529 18,000
2017/10/20 2,520 2,543 2,516 2,526 20,500
2017/10/19 2,530 2,543 2,522 2,525 23,600
2017/10/18 2,539 2,549 2,533 2,535 16,500
2017/10/17 2,545 2,554 2,522 2,539 28,900
2017/10/16 2,560 2,565 2,540 2,540 41,800
2017/10/13 2,545 2,570 2,545 2,566 49,800
2017/10/12 2,540 2,568 2,536 2,549 39,200
2017/10/11 2,510 2,539 2,508 2,531 21,100
2017/10/10 2,509 2,510 2,505 2,507 15,000
2017/10/06 2,515 2,520 2,502 2,508 10,900
2017/10/05 2,510 2,520 2,508 2,513 9,700
2017/10/04 2,504 2,520 2,495 2,513 15,500
2017/10/03 2,530 2,530 2,493 2,504 27,700
2017/10/02 2,524 2,535 2,516 2,523 23,900
2017/09/29 2,541 2,541 2,510 2,512 32,500
2017/09/28 2,507 2,545 2,505 2,541 44,000
2017/09/27 2,480 2,496 2,471 2,495 21,600
2017/09/26 2,453 2,488 2,435 2,488 70,900
2017/09/25 2,420 2,424 2,407 2,409 17,300
2017/09/22 2,415 2,426 2,410 2,416 9,100
2017/09/21 2,427 2,441 2,420 2,421 11,300
2017/09/20 2,465 2,465 2,400 2,434 23,800
2017/09/19 2,440 2,467 2,437 2,465 30,400
2017/09/15 2,420 2,443 2,405 2,443 28,200
2017/09/14 2,403 2,449 2,403 2,423 22,800
2017/09/13 2,414 2,415 2,402 2,403 9,000
2017/09/12 2,423 2,430 2,401 2,402 21,600
2017/09/11 2,394 2,409 2,385 2,396 10,700
2017/09/08 2,379 2,386 2,370 2,377 23,200
2017/09/07 2,377 2,404 2,377 2,389 10,500
2017/09/06 2,375 2,380 2,365 2,369 14,800
2017/09/05 2,391 2,406 2,369 2,380 17,900
2017/09/04 2,419 2,423 2,386 2,396 16,700
2017/09/01 2,435 2,436 2,415 2,427 13,000
2017/08/31 2,412 2,434 2,405 2,430 14,900
2017/08/30 2,398 2,412 2,382 2,412 18,400
2017/08/29 2,375 2,398 2,367 2,394 14,300
2017/08/28 2,368 2,375 2,365 2,375 11,400
2017/08/25 2,385 2,385 2,367 2,368 10,100
2017/08/24 2,365 2,395 2,365 2,373 9,900
2017/08/23 2,351 2,371 2,351 2,368 21,200
2017/08/22 2,368 2,368 2,330 2,334 20,000
2017/08/21 2,365 2,390 2,365 2,368 22,000
2017/08/18 2,405 2,405 2,368 2,371 37,300
2017/08/17 2,426 2,429 2,411 2,418 10,700
2017/08/16 2,455 2,455 2,426 2,428 13,700
2017/08/15 2,425 2,454 2,424 2,447 21,700
2017/08/14 2,417 2,423 2,410 2,418 20,700
2017/08/10 2,426 2,442 2,426 2,440 9,100
2017/08/09 2,458 2,458 2,423 2,426 19,400
2017/08/08 2,465 2,465 2,442 2,460 13,700
2017/08/07 2,437 2,465 2,437 2,465 16,200
2017/08/04 2,427 2,436 2,424 2,425 7,800
2017/08/03 2,427 2,430 2,417 2,427 10,600
2017/08/02 2,440 2,440 2,407 2,424 29,600
2017/08/01 2,450 2,450 2,422 2,430 41,300
2017/07/31 2,477 2,484 2,471 2,477 9,300
2017/07/28 2,491 2,495 2,470 2,475 15,300
2017/07/27 2,472 2,504 2,470 2,483 12,300
2017/07/26 2,466 2,477 2,456 2,467 19,000
2017/07/25 2,486 2,487 2,465 2,473 15,000
2017/07/24 2,485 2,490 2,465 2,489 21,500
2017/07/21 2,498 2,504 2,481 2,488 16,700
2017/07/20 2,498 2,508 2,495 2,504 10,000
2017/07/19 2,503 2,509 2,487 2,491 19,000
2017/07/18 2,510 2,510 2,498 2,508 13,800
2017/07/14 2,494 2,513 2,488 2,513 23,200
2017/07/13 2,482 2,492 2,472 2,486 16,400
2017/07/12 2,476 2,498 2,476 2,483 14,500
2017/07/11 2,452 2,490 2,449 2,485 16,700
2017/07/10 2,440 2,470 2,440 2,464 26,100
2017/07/07 2,460 2,482 2,440 2,440 28,500
2017/07/06 2,489 2,490 2,462 2,462 20,500
2017/07/05 2,487 2,490 2,454 2,477 37,300
2017/07/04 2,521 2,522 2,484 2,487 42,400
2017/07/03 2,530 2,559 2,521 2,532 36,200
2017/06/30 2,615 2,615 2,500 2,507 58,100
2017/06/29 2,672 2,672 2,614 2,624 58,500
2017/06/28 2,526 2,700 2,526 2,676 107,300
2017/06/28 1 -> 0.10 分割
2017/06/27 257 257 254 254 160,000
2017/06/26 255 257 254 256 191,000
2017/06/23 256 257 254 254 161,000
2017/06/22 253 256 253 255 257,000
2017/06/21 253 255 252 253 174,000
2017/06/20 257 257 252 253 229,000
2017/06/19 255 256 254 254 187,000
2017/06/16 257 260 255 255 296,000
2017/06/15 259 260 257 257 129,000
2017/06/14 260 261 257 257 129,000
2017/06/13 257 259 257 259 156,000
2017/06/12 254 257 254 257 139,000
2017/06/09 255 255 252 254 328,000
2017/06/08 258 259 255 255 279,000
2017/06/07 263 263 258 258 214,000
2017/06/06 266 266 261 262 265,000
2017/06/05 261 265 260 264 362,000
2017/06/02 260 262 260 261 299,000
2017/06/01 256 259 256 258 200,000
2017/05/31 258 258 256 256 150,000
2017/05/30 256 259 256 258 207,000
2017/05/29 255 257 255 256 150,000
2017/05/26 256 258 255 255 169,000
2017/05/25 261 261 256 257 238,000
2017/05/24 262 262 259 261 159,000
2017/05/23 258 261 258 260 273,000
2017/05/22 255 258 255 257 83,000
2017/05/19 256 257 254 255 229,000
2017/05/18 257 258 255 256 436,000
2017/05/17 260 261 258 259 167,000
2017/05/16 263 263 260 260 228,000
2017/05/15 257 262 257 262 322,000
2017/05/12 258 259 256 257 232,000
2017/05/11 257 259 256 258 220,000
2017/05/10 257 258 255 257 319,000
2017/05/09 259 260 257 257 169,000
2017/05/08 257 259 256 259 314,000
2017/05/02 258 259 256 256 245,000
2017/05/01 257 259 255 258 223,000
2017/04/28 258 262 255 256 799,000
2017/04/27 270 270 268 269 341,000
2017/04/26 265 270 265 269 634,000
2017/04/25 259 264 258 264 449,000
2017/04/24 253 258 253 257 340,000
2017/04/21 251 254 250 252 241,000
2017/04/20 252 252 250 252 111,000
2017/04/19 253 255 253 253 242,000
2017/04/18 254 256 251 253 310,000
2017/04/17 249 254 249 252 324,000
2017/04/14 255 255 249 249 333,000
2017/04/13 252 258 251 256 508,000
2017/04/12 250 254 249 252 484,000
2017/04/11 250 254 249 251 468,000
2017/04/10 251 253 250 251 136,000
2017/04/07 250 254 250 251 328,000
2017/04/06 257 258 251 251 359,000
2017/04/05 255 260 255 257 200,000
2017/04/04 257 257 254 257 480,000
2017/04/03 259 260 254 257 644,000
2017/03/31 268 269 262 263 500,000
2017/03/30 270 272 267 268 806,000
2017/03/29 265 270 261 268 797,000
2017/03/28 257 263 256 263 809,000
2017/03/27 255 261 253 256 887,000
2017/03/24 251 256 251 255 429,000
2017/03/23 250 253 247 251 475,000
2017/03/22 253 253 249 250 349,000
2017/03/21 254 258 253 256 719,000
2017/03/17 255 255 253 255 389,000
2017/03/16 253 257 252 256 473,000
2017/03/15 255 255 251 254 476,000
2017/03/14 256 256 251 255 619,000
2017/03/13 253 258 253 255 577,000
2017/03/10 251 257 250 256 927,000
2017/03/09 250 254 246 250 986,000
2017/03/08 242 250 241 250 885,000
2017/03/07 239 243 237 242 427,000
2017/03/06 240 247 237 239 960,000
2017/03/03 233 243 232 239 1,308,000
2017/03/02 230 233 229 232 437,000
2017/03/01 229 229 228 229 183,000
2017/02/28 227 230 227 229 378,000
2017/02/27 228 228 226 226 187,000
2017/02/24 229 232 227 229 838,000
2017/02/23 226 228 226 228 177,000
2017/02/22 227 227 226 226 142,000
2017/02/21 224 227 224 227 197,000
2017/02/20 225 225 222 223 269,000
2017/02/17 227 227 225 225 187,000
2017/02/16 227 228 225 226 395,000
2017/02/15 230 230 227 228 353,000
2017/02/14 224 229 224 228 625,000
2017/02/13 223 224 222 223 341,000
2017/02/10 225 225 221 223 254,000
2017/02/09 222 224 222 223 128,000
2017/02/08 224 224 221 223 267,000
2017/02/07 225 226 223 224 224,000
2017/02/06 227 227 224 225 139,000
2017/02/03 227 228 226 227 131,000
2017/02/02 230 230 226 227 288,000
2017/02/01 225 229 224 229 618,000
2017/01/31 222 226 221 225 284,000
2017/01/30 221 224 219 223 293,000
2017/01/27 224 226 223 224 419,000
2017/01/26 222 223 221 223 239,000
2017/01/25 221 222 219 220 413,000
2017/01/24 218 220 218 220 198,000
2017/01/23 219 219 217 217 253,000
2017/01/20 218 220 218 219 317,000
2017/01/19 215 218 215 218 248,000
2017/01/18 217 217 214 215 291,000
2017/01/17 219 219 217 218 226,000
2017/01/16 220 220 218 220 281,000
2017/01/13 216 220 216 219 287,000
2017/01/12 220 220 216 217 370,000
2017/01/11 222 222 220 220 283,000
2017/01/10 224 224 220 222 532,000
2017/01/06 221 227 220 226 831,000
2017/01/05 221 222 219 221 442,000
2017/01/04 217 221 217 221 1,135,000
2016/12/30 213 215 212 214 502,000
2016/12/29 215 216 213 214 810,000
2016/12/28 218 219 215 216 2,729,000
2016/12/27 227 228 220 220 3,272,000
2016/12/26 227 229 226 227 1,035,000
2016/12/22 229 233 226 227 1,938,000
2016/12/21 227 228 225 227 724,000
2016/12/20 227 228 225 226 980,000
2016/12/19 225 227 223 227 631,000
2016/12/16 225 225 223 225 533,000
2016/12/15 225 225 223 224 724,000
2016/12/14 227 229 224 225 1,254,000
2016/12/13 217 228 217 226 2,363,000
2016/12/12 216 217 215 217 355,000
2016/12/09 214 215 213 215 384,000
2016/12/08 214 214 213 214 494,000
2016/12/07 213 213 211 213 711,000
2016/12/06 215 215 212 213 545,000
2016/12/05 214 215 212 215 442,000
2016/12/02 215 215 211 213 550,000
2016/12/01 214 215 213 214 606,000
2016/11/30 217 218 212 215 1,047,000
2016/11/29 211 217 211 217 1,852,000
2016/11/28 208 211 208 211 629,000
2016/11/25 210 211 207 208 670,000
2016/11/24 209 210 208 210 385,000
2016/11/22 210 210 208 209 311,000
2016/11/21 209 210 209 210 354,000
2016/11/18 206 208 206 208 328,000
2016/11/17 206 206 205 206 268,000
2016/11/16 205 206 204 206 356,000
2016/11/15 205 205 203 205 266,000
2016/11/14 204 205 203 204 318,000
2016/11/11 204 206 203 204 514,000
2016/11/10 205 205 203 204 265,000
2016/11/09 205 206 200 200 571,000
2016/11/08 204 205 204 204 155,000
2016/11/07 205 206 203 204 344,000
2016/11/04 207 207 205 206 223,000
2016/11/02 206 207 204 207 339,000
2016/11/01 205 206 204 206 234,000
2016/10/31 204 205 203 204 370,000
2016/10/28 206 206 203 204 635,000
2016/10/27 206 207 205 206 155,000
2016/10/26 206 207 205 206 268,000
2016/10/25 209 209 206 208 516,000
2016/10/24 207 209 207 208 247,000
2016/10/21 207 209 205 206 550,000
2016/10/20 206 207 205 207 315,000
2016/10/19 205 206 204 206 190,000
2016/10/18 204 205 204 205 99,000
2016/10/17 204 205 203 204 281,000
2016/10/14 203 204 203 203 85,000
2016/10/13 204 204 203 203 77,000
2016/10/12 203 204 202 203 154,000
2016/10/11 202 203 202 203 125,000
2016/10/07 204 204 201 202 459,000
2016/10/06 204 205 204 205 181,000
2016/10/05 203 204 202 204 190,000
2016/10/04 203 203 202 203 245,000
2016/10/03 202 207 201 202 1,072,000
2016/09/30 202 202 201 202 166,000
2016/09/29 201 202 201 202 106,000
2016/09/28 201 202 200 201 251,000
2016/09/27 200 201 200 201 155,000
2016/09/26 201 201 200 200 75,000

このページの先頭へ