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

不二越(6474)の株価時系列情報

不二越(6474)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
2011/12/30 338 343 337 341 1,624,000
2011/12/29 335 339 330 337 3,215,000
2011/12/28 327 330 326 329 667,000
2011/12/27 325 327 324 324 446,000
2011/12/26 330 330 322 329 772,000
2011/12/22 330 330 322 324 1,044,000
2011/12/21 344 345 329 332 1,578,000
2011/12/20 328 333 324 330 1,079,000
2011/12/19 328 330 318 323 1,279,000
2011/12/16 330 333 325 327 1,693,000
2011/12/15 342 342 329 332 2,148,000
2011/12/14 349 350 345 347 1,240,000
2011/12/13 351 357 350 351 984,000
2011/12/12 365 369 357 357 1,486,000
2011/12/09 355 362 353 358 1,376,000
2011/12/08 362 367 357 362 1,334,000
2011/12/07 359 370 357 370 2,005,000
2011/12/06 365 365 351 351 1,688,000
2011/12/05 376 376 366 367 1,392,000
2011/12/02 368 373 365 369 1,636,000
2011/12/01 364 373 361 368 2,961,000
2011/11/30 355 358 343 351 1,896,000
2011/11/29 354 360 347 360 2,129,000
2011/11/28 347 355 345 346 1,842,000
2011/11/25 344 349 341 342 1,608,000
2011/11/24 349 350 341 343 1,645,000
2011/11/22 347 358 342 354 1,658,000
2011/11/21 359 359 341 353 1,620,000
2011/11/18 344 360 344 358 2,073,000
2011/11/17 345 358 339 351 4,374,000
2011/11/16 367 367 345 349 2,471,000
2011/11/15 375 381 365 368 2,353,000
2011/11/14 383 393 376 387 2,221,000
2011/11/11 377 382 365 375 2,457,000
2011/11/10 383 386 371 373 3,453,000
2011/11/09 423 424 370 397 8,473,000
2011/11/08 438 440 415 420 2,978,000
2011/11/07 437 445 430 443 2,282,000
2011/11/04 417 443 416 441 3,859,000
2011/11/02 415 418 403 405 4,952,000
2011/11/01 435 445 428 431 1,681,000
2011/10/31 450 457 444 444 2,224,000
2011/10/28 458 460 449 450 2,514,000
2011/10/27 450 453 433 448 4,494,000
2011/10/26 447 460 441 451 2,403,000
2011/10/25 459 465 444 454 3,756,000
2011/10/24 427 453 425 453 5,303,000
2011/10/21 400 425 398 425 3,180,000
2011/10/20 409 411 388 395 2,213,000
2011/10/19 424 424 410 415 1,592,000
2011/10/18 407 415 403 414 2,128,000
2011/10/17 430 431 418 422 1,641,000
2011/10/14 422 429 411 413 2,225,000
2011/10/13 412 427 412 427 4,000,000
2011/10/12 381 408 380 406 3,861,000
2011/10/11 377 391 372 385 3,250,000
2011/10/07 345 367 345 357 3,268,000
2011/10/06 334 339 330 337 1,859,000
2011/10/05 349 355 320 324 2,940,000
2011/10/04 341 346 337 345 2,080,000
2011/10/03 374 378 344 351 3,727,000
2011/09/30 389 397 373 382 1,563,000
2011/09/29 366 388 364 388 1,913,000
2011/09/28 367 376 361 374 2,431,000
2011/09/27 347 353 345 352 1,745,000
2011/09/26 356 356 333 333 2,353,000
2011/09/22 357 366 352 356 1,595,000
2011/09/21 361 367 358 363 1,247,000
2011/09/20 364 364 356 360 1,718,000
2011/09/16 356 377 356 374 3,142,000
2011/09/15 344 349 337 348 2,431,000
2011/09/14 345 359 329 331 2,393,000
2011/09/13 335 351 333 348 2,255,000
2011/09/12 335 339 328 329 3,624,000
2011/09/09 365 366 347 351 2,561,000
2011/09/08 382 385 369 372 1,602,000
2011/09/07 370 377 367 377 1,730,000
2011/09/06 373 373 355 357 2,005,000
2011/09/05 392 392 372 376 2,449,000
2011/09/02 410 414 400 404 2,256,000
2011/09/01 405 418 399 418 2,456,000
2011/08/31 400 405 393 400 1,470,000
2011/08/30 399 406 396 402 2,075,000
2011/08/29 391 401 382 389 2,428,000
2011/08/26 371 396 371 395 2,690,000
2011/08/25 360 378 360 374 2,301,000
2011/08/24 371 379 356 359 2,351,000
2011/08/23 365 370 351 363 3,436,000
2011/08/22 387 393 360 362 4,130,000
2011/08/19 404 406 384 388 3,454,000
2011/08/18 430 432 416 417 1,522,000
2011/08/17 435 436 430 433 1,466,000
2011/08/16 433 443 432 439 1,888,000
2011/08/15 432 436 424 426 955,000
2011/08/12 437 440 422 423 1,831,000
2011/08/11 424 434 422 429 1,698,000
2011/08/10 464 466 431 437 3,098,000
2011/08/09 435 449 415 449 3,010,000
2011/08/08 465 469 447 450 2,643,000
2011/08/05 463 474 462 471 1,897,000
2011/08/04 493 498 486 486 1,560,000
2011/08/03 496 497 486 491 1,915,000
2011/08/02 520 520 504 506 2,296,000
2011/08/01 511 528 509 527 2,313,000
2011/07/29 511 517 503 504 2,222,000
2011/07/28 515 520 510 512 4,149,000
2011/07/27 500 513 496 510 10,243,000
2011/07/26 559 561 513 526 8,736,000
2011/07/25 543 560 542 558 4,097,000
2011/07/22 539 542 537 539 1,616,000
2011/07/21 544 544 533 536 1,604,000
2011/07/20 548 551 542 543 2,204,000
2011/07/19 539 549 537 540 2,948,000
2011/07/15 525 543 523 543 4,201,000
2011/07/14 516 530 513 527 4,302,000
2011/07/13 500 516 499 513 1,426,000
2011/07/12 503 509 499 504 1,399,000
2011/07/11 506 514 503 512 1,046,000
2011/07/08 514 514 502 508 2,115,000
2011/07/07 514 522 509 512 3,732,000
2011/07/06 498 520 496 513 9,234,000
2011/07/05 485 497 484 497 4,334,000
2011/07/04 480 488 479 483 2,549,000
2011/07/01 474 478 467 475 2,168,000
2011/06/30 469 475 458 475 2,092,000
2011/06/29 477 480 465 465 2,182,000
2011/06/28 483 484 473 475 1,929,000
2011/06/27 477 478 472 473 1,622,000
2011/06/24 468 476 466 476 1,688,000
2011/06/23 458 471 458 467 2,251,000
2011/06/22 450 462 450 461 2,080,000
2011/06/21 444 448 439 447 1,270,000
2011/06/20 448 448 443 444 687,000
2011/06/17 454 455 440 444 942,000
2011/06/16 459 461 450 452 822,000
2011/06/15 459 463 454 463 1,423,000
2011/06/14 441 454 436 453 1,363,000
2011/06/13 439 447 439 443 1,027,000
2011/06/10 441 450 439 449 1,504,000
2011/06/09 436 443 430 442 777,000
2011/06/08 430 440 429 439 1,006,000
2011/06/07 421 435 418 433 1,540,000
2011/06/06 421 426 416 424 1,029,000
2011/06/03 435 440 421 425 1,682,000
2011/06/02 427 438 426 437 947,000
2011/06/01 438 443 435 441 814,000
2011/05/31 432 440 431 437 1,228,000
2011/05/30 429 436 424 430 852,000
2011/05/27 425 436 422 431 1,218,000
2011/05/26 415 424 415 424 830,000
2011/05/25 419 422 413 415 936,000
2011/05/24 417 423 412 422 1,402,000
2011/05/23 433 433 414 417 2,202,000
2011/05/20 443 444 434 434 890,000
2011/05/19 448 450 440 441 569,000
2011/05/18 438 449 435 447 1,445,000
2011/05/17 431 435 422 432 2,027,000
2011/05/16 443 446 432 432 1,454,000
2011/05/13 455 459 439 450 1,884,000
2011/05/12 454 462 452 457 1,441,000
2011/05/11 459 465 456 462 1,628,000
2011/05/10 445 457 444 454 1,705,000
2011/05/09 446 446 440 441 729,000
2011/05/06 446 450 442 449 928,000
2011/05/02 455 458 450 457 1,089,000
2011/04/28 446 451 440 450 1,552,000
2011/04/27 446 448 438 443 1,090,000
2011/04/26 446 448 441 445 1,715,000
2011/04/25 450 458 443 443 1,572,000
2011/04/22 441 449 434 446 2,555,000
2011/04/21 435 448 431 447 3,640,000
2011/04/20 426 435 426 429 2,007,000
2011/04/19 424 427 419 423 1,502,000
2011/04/18 435 436 425 428 1,889,000
2011/04/15 425 443 420 432 5,382,000
2011/04/14 406 425 406 422 4,489,000
2011/04/13 398 406 380 403 4,801,000
2011/04/12 409 417 401 405 3,568,000
2011/04/11 414 421 408 410 2,080,000
2011/04/08 406 423 401 419 3,765,000
2011/04/07 414 423 401 405 4,264,000
2011/04/06 452 452 412 413 6,580,000
2011/04/05 455 467 438 444 6,325,000
2011/04/04 465 470 454 456 2,028,000
2011/04/01 467 474 460 467 2,707,000
2011/03/31 475 479 463 472 3,046,000
2011/03/30 457 470 451 470 3,844,000
2011/03/29 421 464 420 458 6,993,000
2011/03/28 410 414 402 414 1,678,000
2011/03/25 426 426 413 417 1,746,000
2011/03/24 427 438 411 418 2,569,000
2011/03/23 445 445 428 435 2,263,000
2011/03/22 449 449 432 437 2,325,000
2011/03/18 423 438 421 424 3,006,000
2011/03/17 385 428 375 416 4,613,000
2011/03/16 370 404 370 397 3,544,000
2011/03/15 379 397 323 356 6,262,000
2011/03/14 403 424 399 403 5,115,000
2011/03/11 453 460 448 451 4,604,000
2011/03/10 479 480 456 461 6,317,000
2011/03/09 485 499 482 487 3,819,000
2011/03/08 479 492 472 477 3,834,000
2011/03/07 490 490 477 480 3,200,000
2011/03/04 495 497 482 491 5,705,000
2011/03/03 465 490 464 489 8,692,000
2011/03/02 451 468 450 460 4,049,000
2011/03/01 461 469 456 460 5,620,000
2011/02/28 440 460 431 458 7,093,000
2011/02/25 422 434 420 433 5,191,000
2011/02/24 406 416 400 405 2,492,000
2011/02/23 398 419 396 411 2,554,000
2011/02/22 408 410 401 406 2,076,000
2011/02/21 425 426 414 416 2,221,000
2011/02/18 428 430 418 427 1,715,000
2011/02/17 436 438 425 429 2,131,000
2011/02/16 431 445 431 435 4,377,000
2011/02/15 413 441 413 435 7,048,000
2011/02/14 404 410 399 407 2,076,000
2011/02/10 399 403 398 403 999,000
2011/02/09 404 406 396 403 2,018,000
2011/02/08 410 411 400 403 2,489,000
2011/02/07 395 409 392 407 4,038,000
2011/02/04 395 395 387 394 1,908,000
2011/02/03 391 394 388 391 2,090,000
2011/02/02 390 399 385 397 4,142,000
2011/02/01 380 385 377 382 3,383,000
2011/01/31 370 375 363 374 2,341,000
2011/01/28 374 385 373 378 4,609,000
2011/01/27 365 375 362 374 3,432,000
2011/01/26 365 371 361 366 2,379,000
2011/01/25 356 367 354 367 3,122,000
2011/01/24 350 359 343 353 2,762,000
2011/01/21 369 369 349 350 4,734,000
2011/01/20 363 372 358 366 4,191,000
2011/01/19 342 372 339 369 10,254,000
2011/01/18 324 347 318 345 8,531,000
2011/01/17 316 326 315 320 3,227,000
2011/01/14 315 323 312 314 6,749,000
2011/01/13 299 302 297 299 938,000
2011/01/12 301 303 296 298 1,211,000
2011/01/11 289 301 289 301 1,589,000
2011/01/07 294 295 288 291 1,497,000
2011/01/06 293 298 290 294 1,715,000
2011/01/05 284 286 282 286 1,362,000
2011/01/04 278 282 276 280 1,126,000

このページの先頭へ