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

不二製油グループ本社(2607)の株価時系列情報

不二製油グループ本社(2607)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/16 2,355 2,359 2,326 2,333 116,700
2024/04/15 2,356 2,379 2,350 2,373 89,300
2024/04/12 2,385 2,385 2,357 2,362 126,900
2024/04/11 2,365 2,388 2,349 2,377 147,400
2024/04/10 2,362 2,379 2,357 2,378 75,800
2024/04/09 2,369 2,372 2,347 2,364 78,700
2024/04/08 2,367 2,375 2,348 2,360 79,600
2024/04/05 2,334 2,372 2,314 2,365 169,600
2024/04/04 2,371 2,385 2,354 2,357 168,500
2024/04/03 2,329 2,367 2,323 2,360 273,700
2024/04/02 2,392 2,395 2,330 2,332 274,800
2024/04/01 2,422 2,423 2,376 2,400 259,200
2024/03/29 2,369 2,411 2,368 2,391 444,300
2024/03/28 2,461 2,472 2,362 2,368 814,100
2024/03/27 2,614 2,630 2,585 2,606 438,900
2024/03/26 2,585 2,632 2,570 2,607 474,400
2024/03/25 2,525 2,635 2,509 2,622 735,700
2024/03/22 2,467 2,497 2,446 2,496 154,600
2024/03/21 2,470 2,480 2,441 2,460 207,300
2024/03/19 2,469 2,486 2,458 2,477 116,800
2024/03/18 2,460 2,482 2,439 2,475 205,900
2024/03/15 2,419 2,464 2,406 2,460 243,300
2024/03/14 2,408 2,446 2,408 2,443 200,400
2024/03/13 2,434 2,447 2,390 2,410 279,100
2024/03/12 2,343 2,407 2,333 2,399 272,100
2024/03/11 2,352 2,368 2,322 2,346 238,100
2024/03/08 2,332 2,363 2,321 2,353 258,800
2024/03/07 2,361 2,380 2,348 2,370 220,900
2024/03/06 2,380 2,385 2,360 2,361 251,100
2024/03/05 2,365 2,394 2,348 2,378 225,200
2024/03/04 2,478 2,478 2,391 2,395 241,500
2024/03/01 2,473 2,487 2,443 2,486 239,400
2024/02/29 2,475 2,520 2,473 2,504 294,200
2024/02/28 2,410 2,475 2,410 2,462 218,000
2024/02/27 2,438 2,449 2,410 2,420 145,300
2024/02/26 2,428 2,440 2,401 2,438 204,600
2024/02/22 2,380 2,421 2,373 2,418 184,600
2024/02/21 2,389 2,407 2,350 2,366 165,000
2024/02/20 2,397 2,410 2,361 2,383 199,200
2024/02/19 2,398 2,413 2,380 2,399 121,200
2024/02/16 2,389 2,416 2,365 2,404 198,800
2024/02/15 2,399 2,417 2,368 2,380 159,800
2024/02/14 2,414 2,426 2,379 2,404 221,300
2024/02/13 2,419 2,440 2,380 2,431 289,100
2024/02/09 2,326 2,409 2,321 2,398 544,500
2024/02/08 2,371 2,371 2,321 2,321 236,900
2024/02/07 2,387 2,394 2,355 2,358 192,700
2024/02/06 2,350 2,381 2,330 2,371 316,000
2024/02/05 2,357 2,382 2,343 2,365 262,800
2024/02/02 2,430 2,434 2,339 2,359 362,700
2024/02/01 2,380 2,413 2,372 2,409 386,000
2024/01/31 2,340 2,380 2,332 2,373 261,200
2024/01/30 2,342 2,368 2,342 2,344 429,900
2024/01/29 2,314 2,337 2,300 2,324 397,900
2024/01/26 2,300 2,317 2,269 2,289 572,200
2024/01/25 2,250 2,305 2,244 2,281 1,216,400
2024/01/24 2,252 2,294 2,240 2,240 1,948,100
2024/01/23 2,467 2,504 2,466 2,502 171,200
2024/01/22 2,460 2,475 2,454 2,467 103,200
2024/01/19 2,457 2,461 2,442 2,453 152,200
2024/01/18 2,459 2,461 2,443 2,457 193,700
2024/01/17 2,481 2,495 2,456 2,459 139,200
2024/01/16 2,499 2,509 2,467 2,467 100,100
2024/01/15 2,482 2,499 2,460 2,499 101,500
2024/01/12 2,499 2,509 2,480 2,483 125,200
2024/01/11 2,515 2,520 2,497 2,497 151,700
2024/01/10 2,500 2,517 2,487 2,508 181,700
2024/01/09 2,483 2,497 2,469 2,491 190,700
2024/01/05 2,470 2,491 2,459 2,481 236,700
2024/01/04 2,430 2,462 2,412 2,456 188,000
2023/12/29 2,410 2,432 2,403 2,428 199,100
2023/12/28 2,339 2,412 2,339 2,402 274,300
2023/12/27 2,300 2,337 2,297 2,337 158,300
2023/12/26 2,307 2,307 2,279 2,297 126,700
2023/12/25 2,318 2,325 2,283 2,305 133,200
2023/12/22 2,284 2,295 2,271 2,285 173,700
2023/12/21 2,312 2,315 2,275 2,275 191,300
2023/12/20 2,340 2,355 2,315 2,315 185,500
2023/12/19 2,328 2,329 2,308 2,329 190,300
2023/12/18 2,355 2,355 2,313 2,317 239,300
2023/12/15 2,405 2,432 2,351 2,360 225,100
2023/12/14 2,440 2,470 2,436 2,440 342,000
2023/12/13 2,400 2,425 2,382 2,414 254,400
2023/12/12 2,454 2,456 2,401 2,401 431,400
2023/12/11 2,368 2,373 2,329 2,366 179,000
2023/12/08 2,378 2,380 2,335 2,346 211,400
2023/12/07 2,411 2,419 2,385 2,394 79,900
2023/12/06 2,397 2,423 2,388 2,419 149,000
2023/12/05 2,380 2,417 2,380 2,398 317,800
2023/12/04 2,363 2,392 2,354 2,378 287,900
2023/12/01 2,322 2,358 2,319 2,355 229,900
2023/11/30 2,335 2,347 2,314 2,322 207,300
2023/11/29 2,405 2,411 2,346 2,346 183,900
2023/11/28 2,404 2,416 2,386 2,403 162,900
2023/11/27 2,420 2,420 2,375 2,401 110,800
2023/11/24 2,418 2,420 2,404 2,415 113,600
2023/11/22 2,375 2,415 2,375 2,407 124,600
2023/11/21 2,426 2,433 2,373 2,374 228,200
2023/11/20 2,450 2,451 2,417 2,426 201,600
2023/11/17 2,405 2,465 2,405 2,463 233,100
2023/11/16 2,379 2,413 2,376 2,404 215,900
2023/11/15 2,374 2,392 2,364 2,387 199,700
2023/11/14 2,422 2,422 2,372 2,373 183,600
2023/11/13 2,426 2,431 2,405 2,418 138,700
2023/11/10 2,389 2,432 2,387 2,425 238,600
2023/11/09 2,357 2,402 2,341 2,396 246,000
2023/11/08 2,393 2,420 2,264 2,356 830,400
2023/11/07 2,365 2,385 2,347 2,350 348,700
2023/11/06 2,423 2,424 2,362 2,377 418,700
2023/11/02 2,423 2,433 2,364 2,389 382,300
2023/11/01 2,353 2,408 2,353 2,405 399,800
2023/10/31 2,310 2,392 2,306 2,391 366,300
2023/10/30 2,298 2,309 2,285 2,305 221,000
2023/10/27 2,297 2,331 2,279 2,326 176,000
2023/10/26 2,280 2,311 2,276 2,297 279,200
2023/10/25 2,260 2,274 2,241 2,255 124,600
2023/10/24 2,240 2,251 2,205 2,244 117,100
2023/10/23 2,248 2,259 2,241 2,245 127,200
2023/10/20 2,215 2,249 2,210 2,233 108,600
2023/10/19 2,178 2,234 2,178 2,222 93,900
2023/10/18 2,205 2,209 2,168 2,197 102,200
2023/10/17 2,203 2,214 2,187 2,203 142,300
2023/10/16 2,204 2,223 2,166 2,178 149,100
2023/10/13 2,227 2,227 2,208 2,219 122,100
2023/10/12 2,272 2,272 2,229 2,234 123,200
2023/10/11 2,292 2,294 2,267 2,276 175,100
2023/10/10 2,320 2,325 2,297 2,309 138,500
2023/10/06 2,288 2,327 2,288 2,297 329,600
2023/10/05 2,227 2,294 2,208 2,288 336,700
2023/10/04 2,212 2,227 2,161 2,177 273,900
2023/10/03 2,247 2,257 2,222 2,233 164,500
2023/10/02 2,265 2,293 2,244 2,244 163,900
2023/09/29 2,266 2,293 2,256 2,268 203,700
2023/09/28 2,280 2,284 2,255 2,266 142,900
2023/09/27 2,301 2,314 2,280 2,314 142,900
2023/09/26 2,289 2,317 2,277 2,300 169,600
2023/09/25 2,264 2,291 2,251 2,285 182,200
2023/09/22 2,255 2,263 2,240 2,247 104,000
2023/09/21 2,290 2,300 2,259 2,267 142,700
2023/09/20 2,335 2,340 2,298 2,298 171,900
2023/09/19 2,329 2,334 2,309 2,330 172,700
2023/09/15 2,337 2,349 2,329 2,329 213,800
2023/09/14 2,334 2,339 2,327 2,327 165,600
2023/09/13 2,356 2,358 2,330 2,333 155,000
2023/09/12 2,340 2,371 2,333 2,368 165,400
2023/09/11 2,367 2,372 2,312 2,322 175,600
2023/09/08 2,395 2,400 2,350 2,365 248,200
2023/09/07 2,375 2,404 2,366 2,384 305,800
2023/09/06 2,395 2,405 2,371 2,377 167,600
2023/09/05 2,393 2,424 2,370 2,383 306,500
2023/09/04 2,360 2,400 2,360 2,399 336,800
2023/09/01 2,333 2,356 2,326 2,356 265,900
2023/08/31 2,316 2,352 2,315 2,340 359,700
2023/08/30 2,300 2,326 2,291 2,322 286,300
2023/08/29 2,300 2,318 2,290 2,295 195,200
2023/08/28 2,297 2,312 2,282 2,293 218,500
2023/08/25 2,273 2,300 2,266 2,296 381,300
2023/08/24 2,218 2,255 2,213 2,251 273,400
2023/08/23 2,208 2,243 2,205 2,240 311,200
2023/08/22 2,190 2,203 2,178 2,203 154,600
2023/08/21 2,195 2,205 2,177 2,189 240,200
2023/08/18 2,185 2,194 2,153 2,161 160,400
2023/08/17 2,211 2,218 2,172 2,186 290,100
2023/08/16 2,162 2,213 2,152 2,211 319,600
2023/08/15 2,199 2,199 2,160 2,168 257,200
2023/08/14 2,200 2,222 2,189 2,217 293,300
2023/08/10 2,203 2,206 2,161 2,189 289,900
2023/08/09 2,190 2,236 2,178 2,211 711,800
2023/08/08 2,033 2,119 2,030 2,119 416,800
2023/08/07 2,026 2,034 2,011 2,023 259,200
2023/08/04 2,025 2,025 2,004 2,020 261,100
2023/08/03 2,034 2,042 2,015 2,035 333,900
2023/08/02 2,012 2,030 1,995 2,028 312,800
2023/08/01 2,006 2,020 2,001 2,015 277,300
2023/07/31 1,995 2,006 1,986 2,006 368,500
2023/07/28 1,975 1,979 1,962 1,971 421,900
2023/07/27 1,991 1,991 1,976 1,990 259,500
2023/07/26 1,986 1,992 1,972 1,987 238,800
2023/07/25 2,000 2,005 1,985 1,994 270,000
2023/07/24 1,996 2,007 1,989 2,007 265,900
2023/07/21 1,985 2,000 1,981 1,991 207,200
2023/07/20 1,971 1,988 1,959 1,973 283,800
2023/07/19 1,974 1,975 1,956 1,964 273,200
2023/07/18 1,966 1,976 1,963 1,969 173,300
2023/07/14 1,983 1,990 1,965 1,973 226,700
2023/07/13 1,995 1,998 1,982 1,982 150,900
2023/07/12 1,988 1,997 1,980 1,993 203,000
2023/07/11 1,975 1,986 1,971 1,979 321,700
2023/07/10 1,986 1,996 1,977 1,987 222,700
2023/07/07 1,984 2,000 1,975 1,982 175,700
2023/07/06 1,982 1,999 1,977 1,987 201,600
2023/07/05 1,981 1,989 1,973 1,977 207,300
2023/07/04 2,006 2,010 1,983 1,985 214,000
2023/07/03 1,991 2,003 1,990 1,995 201,500
2023/06/30 1,985 1,994 1,976 1,990 177,900
2023/06/29 2,004 2,010 1,978 1,989 211,600
2023/06/28 1,995 2,009 1,994 2,006 180,100
2023/06/27 2,010 2,010 1,981 1,997 169,100
2023/06/26 2,018 2,018 1,988 2,010 152,200
2023/06/23 2,005 2,005 1,988 2,004 181,300

このページの先頭へ