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(2211)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
2025/04/25 2,360 2,385 2,301 2,358 124,400
2025/04/24 2,468 2,468 2,397 2,410 54,600
2025/04/23 2,470 2,472 2,456 2,472 35,900
2025/04/22 2,456 2,479 2,445 2,465 47,700
2025/04/21 2,418 2,443 2,411 2,442 37,900
2025/04/18 2,386 2,421 2,386 2,411 35,800
2025/04/17 2,400 2,404 2,380 2,382 23,000
2025/04/16 2,388 2,409 2,388 2,400 15,000
2025/04/15 2,410 2,410 2,390 2,390 18,800
2025/04/14 2,414 2,414 2,395 2,397 19,500
2025/04/11 2,408 2,420 2,382 2,393 34,600
2025/04/10 2,419 2,429 2,390 2,422 49,900
2025/04/09 2,360 2,400 2,339 2,386 49,800
2025/04/08 2,312 2,400 2,302 2,400 76,100
2025/04/07 2,249 2,315 2,218 2,284 104,500
2025/04/04 2,335 2,347 2,306 2,332 66,300
2025/04/03 2,299 2,338 2,290 2,338 69,000
2025/04/02 2,377 2,377 2,314 2,325 43,700
2025/04/01 2,390 2,410 2,364 2,366 51,300
2025/03/31 2,416 2,417 2,380 2,393 65,400
2025/03/28 2,458 2,458 2,417 2,427 45,200
2025/03/27 2,443 2,456 2,430 2,456 80,400
2025/03/26 2,433 2,446 2,424 2,433 53,000
2025/03/25 2,435 2,436 2,410 2,435 51,900
2025/03/24 2,413 2,432 2,413 2,428 47,600
2025/03/21 2,414 2,418 2,397 2,412 36,300
2025/03/19 2,388 2,416 2,386 2,411 50,200
2025/03/18 2,372 2,388 2,368 2,388 39,700
2025/03/17 2,350 2,368 2,344 2,368 38,600
2025/03/14 2,340 2,366 2,336 2,356 63,500
2025/03/13 2,330 2,336 2,320 2,336 31,300
2025/03/12 2,335 2,335 2,318 2,323 55,300
2025/03/11 2,322 2,357 2,322 2,343 103,800
2025/03/10 2,337 2,344 2,323 2,324 51,100
2025/03/07 2,322 2,339 2,305 2,336 70,200
2025/03/06 2,295 2,328 2,295 2,328 63,900
2025/03/05 2,277 2,310 2,271 2,291 89,900
2025/03/04 2,270 2,274 2,257 2,265 55,900
2025/03/03 2,237 2,269 2,237 2,260 44,700
2025/02/28 2,275 2,275 2,221 2,233 502,400
2025/02/27 2,273 2,281 2,259 2,281 47,600
2025/02/26 2,275 2,276 2,250 2,267 56,100
2025/02/25 2,250 2,276 2,245 2,274 50,300
2025/02/21 2,224 2,249 2,221 2,241 54,300
2025/02/20 2,253 2,253 2,225 2,229 116,900
2025/02/19 2,280 2,281 2,256 2,256 94,300
2025/02/18 2,263 2,297 2,256 2,286 75,200
2025/02/17 2,290 2,293 2,260 2,269 112,000
2025/02/14 2,322 2,326 2,290 2,290 158,200
2025/02/13 2,380 2,380 2,321 2,321 284,000
2025/02/12 2,400 2,410 2,380 2,396 106,700
2025/02/10 2,378 2,386 2,360 2,383 67,800
2025/02/07 2,398 2,403 2,375 2,387 95,700
2025/02/06 2,418 2,428 2,391 2,398 102,100
2025/02/05 2,418 2,457 2,412 2,430 137,700
2025/02/04 2,448 2,465 2,410 2,410 113,900
2025/02/03 2,495 2,495 2,440 2,440 105,000
2025/01/31 2,510 2,511 2,487 2,497 69,200
2025/01/30 2,520 2,531 2,512 2,528 40,200
2025/01/29 2,509 2,533 2,497 2,527 42,200
2025/01/28 2,520 2,532 2,505 2,509 50,400
2025/01/27 2,500 2,535 2,492 2,535 37,700
2025/01/24 2,507 2,507 2,484 2,484 26,000
2025/01/23 2,518 2,519 2,477 2,485 39,400
2025/01/22 2,509 2,513 2,489 2,500 42,800
2025/01/21 2,487 2,494 2,476 2,494 31,600
2025/01/20 2,510 2,510 2,466 2,480 61,500
2025/01/17 2,514 2,520 2,503 2,515 60,100
2025/01/16 2,514 2,545 2,512 2,514 51,800
2025/01/15 2,507 2,551 2,507 2,544 64,800
2025/01/14 2,557 2,560 2,503 2,507 73,000
2025/01/10 2,557 2,564 2,548 2,557 47,400
2025/01/09 2,550 2,574 2,540 2,565 64,800
2025/01/08 2,578 2,583 2,549 2,549 100,600
2025/01/07 2,617 2,617 2,586 2,592 81,300
2025/01/06 2,640 2,655 2,619 2,619 94,300
2024/12/30 2,658 2,658 2,641 2,641 84,200
2024/12/27 2,682 2,682 2,642 2,648 375,800
2024/12/26 2,724 2,731 2,714 2,714 348,100
2024/12/25 2,730 2,730 2,720 2,730 83,900
2024/12/24 2,730 2,730 2,721 2,726 63,400
2024/12/23 2,730 2,732 2,711 2,728 63,900
2024/12/20 2,706 2,719 2,700 2,707 68,400
2024/12/19 2,696 2,705 2,690 2,695 49,500
2024/12/18 2,680 2,699 2,676 2,696 37,900
2024/12/17 2,683 2,686 2,673 2,673 45,900
2024/12/16 2,690 2,700 2,683 2,683 53,100
2024/12/13 2,680 2,690 2,677 2,682 65,600
2024/12/12 2,669 2,686 2,664 2,679 73,300
2024/12/11 2,649 2,666 2,646 2,664 64,900
2024/12/10 2,627 2,643 2,620 2,639 73,400
2024/12/09 2,632 2,636 2,627 2,627 95,400
2024/12/06 2,650 2,651 2,632 2,632 126,500
2024/12/05 2,658 2,663 2,650 2,650 67,600
2024/12/04 2,658 2,663 2,655 2,658 45,600
2024/12/03 2,675 2,680 2,658 2,661 70,700
2024/12/02 2,678 2,684 2,671 2,671 49,100
2024/11/29 2,689 2,697 2,678 2,678 37,600
2024/11/28 2,682 2,703 2,682 2,688 39,100
2024/11/27 2,705 2,710 2,666 2,675 71,500
2024/11/26 2,693 2,701 2,682 2,690 33,200
2024/11/25 2,684 2,696 2,676 2,676 38,700
2024/11/22 2,673 2,679 2,660 2,676 19,500
2024/11/21 2,675 2,688 2,668 2,668 29,500
2024/11/20 2,660 2,668 2,649 2,668 23,100
2024/11/19 2,665 2,675 2,660 2,660 22,100
2024/11/18 2,663 2,669 2,647 2,660 27,900
2024/11/15 2,660 2,666 2,651 2,651 29,400
2024/11/14 2,650 2,676 2,638 2,664 46,200
2024/11/13 2,658 2,663 2,646 2,649 52,000
2024/11/12 2,658 2,674 2,645 2,645 86,200
2024/11/11 2,669 2,671 2,642 2,642 119,800
2024/11/08 2,684 2,693 2,661 2,661 90,000
2024/11/07 2,673 2,699 2,666 2,680 82,200
2024/11/06 2,650 2,668 2,648 2,658 69,800
2024/11/05 2,648 2,671 2,648 2,651 84,500
2024/11/01 2,644 2,664 2,636 2,648 72,100
2024/10/31 2,639 2,663 2,631 2,660 78,800
2024/10/30 2,640 2,654 2,625 2,633 108,900
2024/10/29 2,615 2,644 2,573 2,621 114,200
2024/10/28 2,621 2,647 2,620 2,644 78,700
2024/10/25 2,615 2,622 2,605 2,614 32,900
2024/10/24 2,635 2,635 2,613 2,615 53,500
2024/10/23 2,662 2,675 2,635 2,635 33,500
2024/10/22 2,690 2,699 2,662 2,662 32,700
2024/10/21 2,698 2,706 2,687 2,688 24,700
2024/10/18 2,708 2,717 2,689 2,694 31,900
2024/10/17 2,710 2,721 2,700 2,700 23,600
2024/10/16 2,720 2,730 2,710 2,710 20,000
2024/10/15 2,723 2,725 2,701 2,708 35,200
2024/10/11 2,713 2,722 2,705 2,711 23,000
2024/10/10 2,728 2,739 2,711 2,720 18,900
2024/10/09 2,720 2,733 2,715 2,723 19,100
2024/10/08 2,714 2,715 2,690 2,697 23,500
2024/10/07 2,739 2,745 2,718 2,720 30,800
2024/10/04 2,762 2,767 2,739 2,739 32,900
2024/10/03 2,770 2,780 2,760 2,764 15,900
2024/10/02 2,765 2,788 2,755 2,765 27,900
2024/10/01 2,776 2,790 2,768 2,772 19,700
2024/09/30 2,748 2,785 2,721 2,770 34,800
2024/09/27 2,800 2,810 2,785 2,788 34,500
2024/09/26 2,775 2,800 2,770 2,800 33,300
2024/09/25 2,775 2,783 2,750 2,772 22,800
2024/09/24 2,791 2,800 2,776 2,786 30,800
2024/09/20 2,758 2,795 2,756 2,791 43,300
2024/09/19 2,722 2,760 2,722 2,751 35,900
2024/09/18 2,718 2,721 2,702 2,721 13,500
2024/09/17 2,700 2,719 2,687 2,718 33,900
2024/09/13 2,677 2,700 2,673 2,684 36,200
2024/09/12 2,649 2,681 2,645 2,671 21,600
2024/09/11 2,640 2,648 2,620 2,626 19,600
2024/09/10 2,646 2,659 2,640 2,647 12,300
2024/09/09 2,643 2,659 2,635 2,647 21,700
2024/09/06 2,643 2,668 2,641 2,660 20,400
2024/09/05 2,629 2,648 2,621 2,643 11,300
2024/09/04 2,621 2,653 2,620 2,625 18,100
2024/09/03 2,625 2,660 2,625 2,649 10,600
2024/09/02 2,641 2,645 2,616 2,639 13,100
2024/08/30 2,656 2,668 2,641 2,641 23,900
2024/08/29 2,669 2,669 2,652 2,657 12,100
2024/08/28 2,675 2,679 2,656 2,669 7,300
2024/08/27 2,669 2,679 2,663 2,675 10,300
2024/08/26 2,683 2,687 2,669 2,679 11,700
2024/08/23 2,688 2,700 2,681 2,691 18,600
2024/08/22 2,665 2,678 2,651 2,678 13,000
2024/08/21 2,637 2,651 2,631 2,645 17,800
2024/08/20 2,580 2,617 2,580 2,608 12,700
2024/08/19 2,600 2,606 2,578 2,578 14,900
2024/08/16 2,605 2,605 2,577 2,594 17,700
2024/08/15 2,612 2,612 2,571 2,590 23,200
2024/08/14 2,606 2,622 2,595 2,612 22,100
2024/08/13 2,609 2,612 2,592 2,611 10,500
2024/08/09 2,629 2,629 2,576 2,609 32,200
2024/08/08 2,578 2,618 2,576 2,591 20,800
2024/08/07 2,591 2,627 2,574 2,591 23,800
2024/08/06 2,512 2,619 2,512 2,580 53,700
2024/08/05 2,570 2,618 2,481 2,510 51,900
2024/08/02 2,601 2,636 2,601 2,614 46,500
2024/08/01 2,705 2,705 2,650 2,651 28,500
2024/07/31 2,662 2,721 2,662 2,720 26,200
2024/07/30 2,685 2,703 2,661 2,683 81,700
2024/07/29 2,707 2,768 2,705 2,767 65,900
2024/07/26 2,682 2,697 2,667 2,690 22,700
2024/07/25 2,666 2,691 2,647 2,687 32,300
2024/07/24 2,719 2,719 2,676 2,687 28,000
2024/07/23 2,674 2,719 2,670 2,719 35,200
2024/07/22 2,699 2,706 2,665 2,674 31,300
2024/07/19 2,695 2,695 2,666 2,675 14,100
2024/07/18 2,675 2,706 2,671 2,693 36,000
2024/07/17 2,670 2,680 2,664 2,680 21,800
2024/07/16 2,675 2,675 2,651 2,661 21,800
2024/07/12 2,625 2,674 2,625 2,666 35,700
2024/07/11 2,637 2,653 2,630 2,639 25,300
2024/07/10 2,630 2,640 2,621 2,627 18,600
2024/07/09 2,642 2,648 2,630 2,638 15,400
2024/07/08 2,637 2,649 2,630 2,642 16,400
2024/07/05 2,643 2,643 2,611 2,630 24,200
2024/07/04 2,651 2,657 2,637 2,643 19,700
2024/07/03 2,642 2,654 2,640 2,645 19,300
2024/07/02 2,635 2,647 2,628 2,642 22,200

このページの先頭へ