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
2023/06/02 2,473 2,497 2,473 2,493 25,600
2023/06/01 2,470 2,478 2,455 2,457 21,500
2023/05/31 2,460 2,465 2,451 2,458 28,900
2023/05/30 2,474 2,478 2,456 2,460 25,900
2023/05/29 2,501 2,501 2,473 2,477 27,500
2023/05/26 2,512 2,519 2,497 2,499 23,200
2023/05/25 2,506 2,513 2,499 2,503 20,600
2023/05/24 2,503 2,514 2,491 2,507 17,600
2023/05/23 2,508 2,513 2,487 2,503 32,200
2023/05/22 2,490 2,508 2,487 2,508 20,700
2023/05/19 2,495 2,507 2,488 2,489 19,500
2023/05/18 2,506 2,514 2,490 2,494 25,500
2023/05/17 2,511 2,514 2,503 2,506 15,700
2023/05/16 2,520 2,525 2,511 2,519 19,000
2023/05/15 2,525 2,527 2,509 2,519 31,300
2023/05/12 2,475 2,509 2,472 2,509 19,600
2023/05/11 2,495 2,506 2,482 2,483 20,100
2023/05/10 2,550 2,550 2,491 2,499 43,900
2023/05/09 2,553 2,571 2,551 2,562 34,200
2023/05/08 2,530 2,580 2,523 2,568 78,600
2023/05/02 2,533 2,542 2,516 2,522 26,000
2023/05/01 2,533 2,544 2,527 2,536 39,200
2023/04/28 2,500 2,528 2,493 2,524 64,300
2023/04/27 2,470 2,496 2,459 2,488 42,200
2023/04/26 2,450 2,477 2,446 2,468 39,900
2023/04/25 2,440 2,488 2,440 2,457 73,800
2023/04/24 2,470 2,496 2,462 2,490 64,300
2023/04/21 2,450 2,457 2,443 2,452 22,400
2023/04/20 2,441 2,458 2,440 2,450 20,400
2023/04/19 2,457 2,460 2,442 2,452 37,600
2023/04/18 2,450 2,461 2,450 2,457 19,700
2023/04/17 2,464 2,464 2,445 2,447 34,000
2023/04/14 2,469 2,474 2,464 2,472 34,100
2023/04/13 2,461 2,466 2,455 2,465 17,600
2023/04/12 2,457 2,465 2,451 2,465 17,500
2023/04/11 2,468 2,471 2,448 2,457 21,300
2023/04/10 2,467 2,468 2,450 2,466 20,600
2023/04/07 2,466 2,467 2,448 2,448 18,100
2023/04/06 2,458 2,466 2,444 2,466 32,400
2023/04/05 2,490 2,490 2,451 2,459 36,900
2023/04/04 2,498 2,503 2,483 2,499 41,200
2023/04/03 2,482 2,500 2,480 2,493 23,800
2023/03/31 2,489 2,489 2,460 2,469 28,600
2023/03/30 2,490 2,490 2,455 2,472 38,500
2023/03/29 2,464 2,500 2,464 2,500 63,700
2023/03/28 2,462 2,467 2,450 2,458 20,700
2023/03/27 2,471 2,476 2,452 2,462 37,600
2023/03/24 2,418 2,441 2,417 2,438 31,900
2023/03/23 2,409 2,428 2,406 2,418 24,700
2023/03/22 2,409 2,427 2,405 2,418 22,400
2023/03/20 2,414 2,416 2,388 2,391 18,100
2023/03/17 2,425 2,432 2,414 2,417 15,800
2023/03/16 2,375 2,413 2,373 2,404 30,100
2023/03/15 2,394 2,424 2,394 2,417 29,600
2023/03/14 2,406 2,415 2,366 2,380 58,800
2023/03/13 2,440 2,445 2,406 2,426 37,200
2023/03/10 2,492 2,492 2,460 2,460 43,200
2023/03/09 2,485 2,507 2,482 2,497 43,400
2023/03/08 2,445 2,479 2,445 2,475 38,400
2023/03/07 2,442 2,459 2,436 2,453 29,400
2023/03/06 2,435 2,443 2,426 2,442 28,300
2023/03/03 2,429 2,438 2,422 2,432 36,200
2023/03/02 2,430 2,441 2,417 2,418 27,700
2023/03/01 2,417 2,429 2,395 2,408 56,200
2023/02/28 2,427 2,427 2,412 2,418 37,500
2023/02/27 2,429 2,430 2,418 2,426 28,100
2023/02/24 2,450 2,462 2,427 2,432 39,500
2023/02/22 2,468 2,476 2,450 2,454 37,400
2023/02/21 2,493 2,500 2,474 2,480 22,200
2023/02/20 2,495 2,508 2,490 2,493 14,100
2023/02/17 2,492 2,501 2,490 2,491 14,900
2023/02/16 2,508 2,519 2,496 2,502 24,400
2023/02/15 2,531 2,538 2,503 2,508 29,200
2023/02/14 2,530 2,571 2,522 2,547 45,700
2023/02/13 2,517 2,530 2,496 2,521 26,700
2023/02/10 2,493 2,513 2,490 2,507 17,300
2023/02/09 2,512 2,512 2,496 2,496 15,100
2023/02/08 2,524 2,531 2,507 2,511 16,900
2023/02/07 2,550 2,550 2,517 2,518 21,700
2023/02/06 2,530 2,550 2,524 2,550 32,800
2023/02/03 2,529 2,529 2,491 2,503 25,500
2023/02/02 2,539 2,541 2,525 2,529 20,500
2023/02/01 2,540 2,543 2,522 2,523 26,200
2023/01/31 2,515 2,540 2,509 2,538 35,600
2023/01/30 2,485 2,516 2,482 2,515 48,300
2023/01/27 2,492 2,493 2,478 2,485 26,600
2023/01/26 2,510 2,514 2,489 2,492 32,600
2023/01/25 2,489 2,509 2,487 2,505 24,600
2023/01/24 2,509 2,513 2,485 2,489 36,100
2023/01/23 2,485 2,507 2,480 2,507 42,500
2023/01/20 2,471 2,489 2,470 2,478 15,800
2023/01/19 2,465 2,482 2,465 2,471 21,600
2023/01/18 2,467 2,495 2,462 2,481 20,100
2023/01/17 2,465 2,480 2,460 2,467 17,700
2023/01/16 2,460 2,487 2,456 2,464 37,200
2023/01/13 2,469 2,484 2,468 2,480 33,100
2023/01/12 2,490 2,490 2,475 2,477 36,100
2023/01/11 2,485 2,504 2,485 2,497 22,500
2023/01/10 2,490 2,511 2,482 2,484 39,800
2023/01/06 2,465 2,496 2,465 2,490 53,400
2023/01/05 2,486 2,487 2,461 2,477 57,300
2023/01/04 2,525 2,525 2,480 2,500 62,000
2022/12/30 2,531 2,552 2,520 2,533 102,200
2022/12/29 2,562 2,564 2,507 2,550 289,400
2022/12/28 2,616 2,618 2,575 2,614 343,500
2022/12/27 2,599 2,613 2,597 2,603 88,400
2022/12/26 2,620 2,620 2,584 2,598 146,100
2022/12/23 2,607 2,619 2,604 2,613 53,100
2022/12/22 2,601 2,615 2,591 2,615 57,200
2022/12/21 2,580 2,601 2,574 2,601 56,100
2022/12/20 2,595 2,606 2,570 2,584 71,900
2022/12/19 2,585 2,598 2,585 2,590 63,300
2022/12/16 2,586 2,603 2,581 2,593 84,300
2022/12/15 2,611 2,619 2,588 2,592 109,500
2022/12/14 2,619 2,625 2,611 2,625 55,000
2022/12/13 2,600 2,618 2,594 2,609 64,100
2022/12/12 2,593 2,599 2,577 2,580 83,800
2022/12/09 2,573 2,595 2,571 2,590 131,100
2022/12/08 2,605 2,613 2,593 2,598 62,600
2022/12/07 2,567 2,607 2,560 2,602 46,400
2022/12/06 2,571 2,593 2,569 2,589 48,400
2022/12/05 2,590 2,590 2,568 2,584 37,800
2022/12/02 2,602 2,605 2,563 2,593 77,100
2022/12/01 2,631 2,633 2,614 2,614 45,600
2022/11/30 2,634 2,663 2,633 2,633 52,200
2022/11/29 2,653 2,664 2,640 2,640 53,700
2022/11/28 2,675 2,675 2,652 2,674 43,300
2022/11/25 2,680 2,694 2,670 2,681 71,200
2022/11/24 2,710 2,725 2,687 2,694 70,600
2022/11/22 2,675 2,715 2,674 2,715 63,600
2022/11/21 2,662 2,686 2,662 2,676 39,700
2022/11/18 2,636 2,659 2,626 2,659 111,000
2022/11/17 2,600 2,644 2,595 2,637 62,500
2022/11/16 2,577 2,586 2,567 2,577 42,700
2022/11/15 2,588 2,606 2,561 2,567 53,900
2022/11/14 2,611 2,611 2,584 2,591 56,000
2022/11/11 2,650 2,655 2,600 2,611 182,800
2022/11/10 2,613 2,638 2,607 2,635 26,200
2022/11/09 2,619 2,646 2,615 2,615 41,100
2022/11/08 2,585 2,620 2,575 2,619 60,600
2022/11/07 2,572 2,585 2,560 2,581 54,400
2022/11/04 2,551 2,580 2,549 2,556 203,800
2022/11/02 2,570 2,586 2,565 2,569 31,600
2022/11/01 2,563 2,589 2,563 2,581 36,900
2022/10/31 2,548 2,570 2,536 2,555 56,100
2022/10/28 2,495 2,544 2,491 2,533 205,200
2022/10/27 2,550 2,550 2,488 2,495 77,200
2022/10/26 2,580 2,605 2,547 2,550 80,800
2022/10/25 2,518 2,580 2,495 2,580 136,400
2022/10/24 2,540 2,540 2,482 2,482 59,200
2022/10/21 2,536 2,548 2,522 2,522 54,100
2022/10/20 2,513 2,543 2,513 2,536 31,300
2022/10/19 2,520 2,538 2,513 2,513 31,200
2022/10/18 2,510 2,531 2,505 2,517 47,200
2022/10/17 2,486 2,512 2,484 2,484 40,800
2022/10/14 2,478 2,502 2,466 2,493 75,500
2022/10/13 2,422 2,455 2,415 2,446 33,900
2022/10/12 2,409 2,433 2,408 2,422 22,500
2022/10/11 2,410 2,432 2,403 2,405 33,300
2022/10/07 2,436 2,446 2,425 2,425 33,100
2022/10/06 2,446 2,459 2,446 2,454 21,000
2022/10/05 2,464 2,475 2,420 2,434 44,900
2022/10/04 2,419 2,463 2,419 2,457 38,700
2022/10/03 2,417 2,423 2,403 2,419 22,800
2022/09/30 2,460 2,461 2,438 2,444 31,800
2022/09/29 2,433 2,469 2,430 2,464 37,300
2022/09/28 2,435 2,439 2,408 2,439 26,200
2022/09/27 2,410 2,437 2,409 2,424 24,100
2022/09/26 2,430 2,431 2,406 2,408 26,400
2022/09/22 2,410 2,434 2,399 2,431 24,400
2022/09/21 2,421 2,421 2,398 2,400 14,100
2022/09/20 2,386 2,433 2,386 2,430 38,800
2022/09/16 2,381 2,389 2,366 2,370 14,900
2022/09/15 2,380 2,390 2,375 2,384 13,100
2022/09/14 2,382 2,391 2,374 2,380 16,000
2022/09/13 2,382 2,392 2,374 2,391 11,300
2022/09/12 2,384 2,384 2,376 2,382 9,700
2022/09/09 2,356 2,385 2,356 2,372 19,500
2022/09/08 2,365 2,381 2,360 2,381 20,700
2022/09/07 2,354 2,358 2,336 2,346 18,400
2022/09/06 2,345 2,373 2,345 2,354 26,600
2022/09/05 2,360 2,360 2,345 2,345 15,000
2022/09/02 2,363 2,373 2,359 2,367 15,200
2022/09/01 2,380 2,385 2,361 2,361 16,000
2022/08/31 2,386 2,386 2,375 2,380 13,100
2022/08/30 2,373 2,382 2,362 2,382 12,200
2022/08/29 2,356 2,364 2,346 2,358 22,700
2022/08/26 2,389 2,396 2,366 2,366 13,500
2022/08/25 2,370 2,378 2,360 2,378 14,600
2022/08/24 2,364 2,364 2,349 2,350 18,800
2022/08/23 2,383 2,383 2,365 2,365 9,300
2022/08/22 2,370 2,389 2,366 2,387 7,700
2022/08/19 2,404 2,404 2,381 2,381 11,700
2022/08/18 2,394 2,408 2,393 2,395 9,600
2022/08/17 2,396 2,407 2,394 2,405 14,200
2022/08/16 2,385 2,395 2,384 2,391 13,900
2022/08/15 2,382 2,384 2,368 2,380 16,100
2022/08/12 2,365 2,378 2,356 2,376 28,500
2022/08/10 2,332 2,345 2,327 2,345 11,800
2022/08/09 2,357 2,370 2,330 2,337 22,500
2022/08/08 2,362 2,362 2,344 2,356 25,200
2022/08/05 2,350 2,362 2,350 2,362 19,100
2022/08/04 2,379 2,379 2,351 2,352 15,700
2022/08/03 2,379 2,380 2,360 2,369 14,300
2022/08/02 2,396 2,403 2,372 2,379 21,200
2022/08/01 2,400 2,405 2,395 2,405 17,400
2022/07/29 2,413 2,413 2,387 2,391 17,000
2022/07/28 2,402 2,415 2,380 2,404 32,100
2022/07/27 2,424 2,430 2,404 2,404 24,300
2022/07/26 2,444 2,444 2,396 2,424 72,300
2022/07/25 2,478 2,502 2,465 2,484 48,700
2022/07/22 2,449 2,465 2,444 2,461 27,400
2022/07/21 2,439 2,450 2,425 2,449 21,500
2022/07/20 2,410 2,430 2,402 2,428 21,200
2022/07/19 2,420 2,420 2,383 2,395 17,800
2022/07/15 2,426 2,429 2,401 2,418 12,100
2022/07/14 2,423 2,445 2,413 2,413 13,500
2022/07/13 2,427 2,427 2,412 2,427 12,000
2022/07/12 2,425 2,439 2,413 2,419 12,900
2022/07/11 2,415 2,448 2,400 2,443 21,200
2022/07/08 2,427 2,432 2,394 2,401 31,700
2022/07/07 2,411 2,440 2,404 2,440 25,100
2022/07/06 2,380 2,401 2,380 2,400 12,000
2022/07/05 2,405 2,412 2,392 2,392 13,200
2022/07/04 2,384 2,405 2,377 2,405 13,600
2022/07/01 2,399 2,412 2,354 2,365 18,700
2022/06/30 2,396 2,411 2,378 2,403 31,000
2022/06/29 2,357 2,396 2,354 2,390 38,600
2022/06/28 2,341 2,382 2,341 2,382 24,300
2022/06/27 2,350 2,355 2,338 2,347 14,500
2022/06/24 2,357 2,357 2,335 2,349 15,000
2022/06/23 2,310 2,356 2,310 2,340 22,700
2022/06/22 2,314 2,318 2,305 2,305 10,700
2022/06/21 2,301 2,312 2,294 2,308 17,200
2022/06/20 2,337 2,337 2,300 2,301 13,400
2022/06/17 2,273 2,327 2,265 2,318 16,600
2022/06/16 2,267 2,299 2,267 2,299 13,600
2022/06/15 2,294 2,299 2,265 2,265 29,800
2022/06/14 2,310 2,320 2,294 2,298 30,600
2022/06/13 2,315 2,336 2,312 2,323 17,600
2022/06/10 2,330 2,332 2,317 2,317 31,700
2022/06/09 2,362 2,365 2,343 2,345 15,200
2022/06/08 2,352 2,364 2,347 2,360 16,100
2022/06/07 2,348 2,366 2,340 2,340 17,400
2022/06/06 2,329 2,342 2,320 2,340 17,000
2022/06/03 2,337 2,343 2,330 2,334 15,800
2022/06/02 2,369 2,369 2,323 2,333 28,500
2022/06/01 2,358 2,377 2,343 2,377 20,400
2022/05/31 2,395 2,395 2,340 2,342 41,200
2022/05/30 2,379 2,417 2,366 2,417 53,700
2022/05/27 2,355 2,369 2,342 2,369 23,600
2022/05/26 2,363 2,371 2,350 2,351 15,100
2022/05/25 2,375 2,380 2,357 2,357 14,600
2022/05/24 2,385 2,385 2,358 2,362 14,800
2022/05/23 2,400 2,403 2,376 2,385 24,300
2022/05/20 2,383 2,396 2,378 2,385 12,400
2022/05/19 2,382 2,398 2,368 2,389 10,700
2022/05/18 2,404 2,407 2,385 2,392 11,300
2022/05/17 2,426 2,437 2,399 2,400 15,600
2022/05/16 2,419 2,420 2,393 2,416 27,300
2022/05/13 2,396 2,425 2,377 2,417 22,500
2022/05/12 2,380 2,406 2,374 2,384 19,000
2022/05/11 2,369 2,405 2,369 2,395 14,400
2022/05/10 2,368 2,398 2,357 2,380 15,300
2022/05/09 2,427 2,427 2,375 2,375 21,100
2022/05/06 2,425 2,440 2,402 2,431 28,400
2022/05/02 2,410 2,424 2,394 2,411 28,500
2022/04/28 2,370 2,408 2,368 2,401 27,300
2022/04/27 2,396 2,396 2,348 2,368 76,400
2022/04/26 2,404 2,425 2,377 2,393 50,100
2022/04/25 2,364 2,402 2,364 2,381 45,000
2022/04/22 2,339 2,370 2,338 2,365 34,000
2022/04/21 2,363 2,388 2,352 2,364 24,400
2022/04/20 2,340 2,372 2,337 2,363 24,200
2022/04/19 2,350 2,359 2,340 2,340 15,400
2022/04/18 2,370 2,370 2,331 2,349 23,800
2022/04/15 2,390 2,403 2,376 2,377 14,800
2022/04/14 2,391 2,400 2,376 2,394 20,100
2022/04/13 2,375 2,388 2,368 2,375 21,000
2022/04/12 2,386 2,408 2,376 2,380 17,500
2022/04/11 2,400 2,419 2,398 2,409 22,700
2022/04/08 2,422 2,430 2,387 2,397 31,100
2022/04/07 2,404 2,418 2,383 2,393 34,400
2022/04/06 2,467 2,467 2,409 2,413 27,600
2022/04/05 2,485 2,488 2,459 2,460 22,800
2022/04/04 2,474 2,477 2,457 2,467 19,200
2022/04/01 2,422 2,467 2,412 2,465 32,700
2022/03/31 2,458 2,477 2,435 2,435 26,900
2022/03/30 2,495 2,495 2,460 2,477 31,000
2022/03/29 2,486 2,492 2,463 2,487 31,200
2022/03/28 2,506 2,506 2,473 2,496 26,200
2022/03/25 2,481 2,489 2,465 2,475 17,600
2022/03/24 2,489 2,490 2,461 2,463 22,800
2022/03/23 2,475 2,515 2,471 2,502 29,400
2022/03/22 2,490 2,507 2,462 2,475 32,100
2022/03/18 2,513 2,521 2,484 2,494 44,700
2022/03/17 2,508 2,524 2,500 2,524 38,100
2022/03/16 2,525 2,527 2,501 2,508 31,000
2022/03/15 2,505 2,543 2,490 2,527 34,100
2022/03/14 2,511 2,520 2,485 2,508 21,200

このページの先頭へ