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 |