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
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
2024/07/01 2,614 2,635 2,613 2,628 20,500
2024/06/28 2,655 2,655 2,607 2,614 27,700
2024/06/27 2,641 2,658 2,629 2,651 23,200
2024/06/26 2,656 2,661 2,635 2,651 41,100
2024/06/25 2,621 2,666 2,621 2,659 66,600
2024/06/24 2,602 2,615 2,593 2,615 38,800
2024/06/21 2,594 2,603 2,580 2,587 33,200
2024/06/20 2,585 2,606 2,585 2,592 36,800
2024/06/19 2,572 2,586 2,571 2,578 18,000
2024/06/18 2,570 2,594 2,568 2,580 34,300
2024/06/17 2,542 2,571 2,535 2,564 48,200
2024/06/14 2,511 2,544 2,511 2,540 38,700
2024/06/13 2,521 2,529 2,513 2,517 10,100
2024/06/12 2,523 2,535 2,520 2,528 15,600
2024/06/11 2,525 2,539 2,522 2,523 12,100
2024/06/10 2,520 2,539 2,520 2,533 20,100
2024/06/07 2,523 2,529 2,511 2,525 14,400
2024/06/06 2,533 2,533 2,515 2,523 15,500
2024/06/05 2,525 2,538 2,521 2,536 24,600
2024/06/04 2,510 2,525 2,501 2,525 26,500
2024/06/03 2,502 2,517 2,500 2,508 23,100
2024/05/31 2,510 2,510 2,492 2,494 34,300
2024/05/30 2,476 2,504 2,474 2,504 27,200
2024/05/29 2,476 2,492 2,476 2,481 11,800
2024/05/28 2,484 2,486 2,474 2,476 12,700
2024/05/27 2,483 2,485 2,475 2,485 11,900
2024/05/24 2,475 2,484 2,464 2,484 16,000
2024/05/23 2,465 2,480 2,462 2,477 10,900
2024/05/22 2,476 2,484 2,466 2,470 18,800
2024/05/21 2,476 2,476 2,464 2,474 11,000
2024/05/20 2,470 2,473 2,463 2,469 15,800
2024/05/17 2,461 2,476 2,459 2,476 12,600
2024/05/16 2,469 2,469 2,455 2,461 11,900
2024/05/15 2,473 2,474 2,464 2,465 17,700
2024/05/14 2,461 2,469 2,457 2,469 16,200
2024/05/13 2,454 2,469 2,446 2,465 19,700
2024/05/10 2,454 2,455 2,442 2,454 26,700
2024/05/09 2,458 2,461 2,444 2,454 33,200
2024/05/08 2,464 2,476 2,456 2,458 22,100
2024/05/07 2,482 2,482 2,456 2,464 22,800
2024/05/02 2,486 2,489 2,463 2,467 18,300
2024/05/01 2,480 2,487 2,463 2,487 13,600
2024/04/30 2,470 2,484 2,461 2,481 20,200
2024/04/26 2,465 2,476 2,446 2,470 31,100
2024/04/25 2,490 2,490 2,461 2,465 29,700
2024/04/24 2,490 2,490 2,469 2,480 36,800
2024/04/23 2,464 2,483 2,463 2,481 14,900
2024/04/22 2,451 2,472 2,451 2,463 19,300
2024/04/19 2,462 2,462 2,435 2,447 30,700
2024/04/18 2,443 2,464 2,443 2,451 18,000
2024/04/17 2,487 2,487 2,442 2,443 38,500
2024/04/16 2,488 2,491 2,475 2,475 20,800
2024/04/15 2,494 2,497 2,489 2,493 14,400
2024/04/12 2,494 2,499 2,490 2,497 21,200
2024/04/11 2,485 2,496 2,476 2,494 21,000
2024/04/10 2,500 2,509 2,477 2,488 30,600
2024/04/09 2,507 2,507 2,496 2,501 19,100
2024/04/08 2,502 2,510 2,501 2,507 20,600
2024/04/05 2,487 2,503 2,485 2,498 23,200
2024/04/04 2,480 2,497 2,478 2,493 26,300
2024/04/03 2,477 2,491 2,475 2,486 28,100
2024/04/02 2,502 2,502 2,478 2,482 26,200
2024/04/01 2,500 2,517 2,497 2,502 26,600
2024/03/29 2,485 2,502 2,485 2,498 22,600
2024/03/28 2,506 2,506 2,482 2,495 25,500
2024/03/27 2,503 2,513 2,501 2,506 39,700
2024/03/26 2,493 2,506 2,483 2,500 41,200
2024/03/25 2,486 2,497 2,481 2,487 28,100
2024/03/22 2,475 2,487 2,471 2,483 21,300
2024/03/21 2,495 2,495 2,473 2,474 28,800
2024/03/19 2,488 2,495 2,476 2,485 19,200
2024/03/18 2,485 2,498 2,480 2,487 27,600
2024/03/15 2,478 2,493 2,472 2,484 35,500
2024/03/14 2,476 2,479 2,463 2,478 21,500
2024/03/13 2,471 2,482 2,455 2,461 32,500
2024/03/12 2,450 2,470 2,437 2,470 35,500
2024/03/11 2,444 2,459 2,438 2,447 38,200
2024/03/08 2,438 2,456 2,438 2,443 53,300
2024/03/07 2,459 2,461 2,436 2,443 56,600
2024/03/06 2,447 2,459 2,443 2,443 37,300
2024/03/05 2,447 2,459 2,427 2,451 47,400
2024/03/04 2,452 2,470 2,444 2,447 48,400
2024/03/01 2,466 2,472 2,445 2,449 50,200
2024/02/29 2,475 2,486 2,465 2,466 34,700
2024/02/28 2,486 2,498 2,478 2,478 24,400
2024/02/27 2,491 2,504 2,487 2,487 26,700
2024/02/26 2,500 2,505 2,490 2,494 21,800
2024/02/22 2,520 2,520 2,496 2,504 28,900
2024/02/21 2,502 2,511 2,485 2,504 20,400
2024/02/20 2,506 2,528 2,506 2,510 44,000
2024/02/19 2,494 2,508 2,486 2,507 26,700
2024/02/16 2,501 2,507 2,483 2,494 38,000
2024/02/15 2,477 2,502 2,456 2,501 58,000
2024/02/14 2,475 2,540 2,470 2,488 127,600
2024/02/13 2,460 2,470 2,443 2,451 86,600
2024/02/09 2,450 2,466 2,441 2,460 27,900
2024/02/08 2,452 2,460 2,437 2,456 45,300
2024/02/07 2,463 2,474 2,455 2,461 31,500
2024/02/06 2,466 2,482 2,464 2,466 31,200
2024/02/05 2,466 2,482 2,464 2,471 24,500
2024/02/02 2,487 2,487 2,464 2,468 28,000
2024/02/01 2,479 2,488 2,469 2,486 42,700
2024/01/31 2,480 2,485 2,469 2,479 52,000
2024/01/30 2,473 2,481 2,461 2,461 67,600
2024/01/29 2,475 2,481 2,447 2,449 137,100
2024/01/26 2,510 2,514 2,502 2,511 50,200
2024/01/25 2,492 2,510 2,485 2,510 53,400
2024/01/24 2,493 2,499 2,484 2,493 31,700
2024/01/23 2,495 2,502 2,485 2,493 46,000
2024/01/22 2,480 2,494 2,478 2,494 45,700
2024/01/19 2,490 2,491 2,472 2,480 43,300
2024/01/18 2,473 2,491 2,463 2,485 50,900
2024/01/17 2,455 2,477 2,455 2,473 42,100
2024/01/16 2,478 2,479 2,455 2,461 48,700
2024/01/15 2,461 2,480 2,457 2,480 49,400
2024/01/12 2,471 2,478 2,459 2,467 53,300
2024/01/11 2,471 2,474 2,459 2,471 71,100
2024/01/10 2,477 2,482 2,459 2,466 49,600
2024/01/09 2,451 2,474 2,448 2,474 98,400
2024/01/05 2,434 2,451 2,434 2,449 68,000
2024/01/04 2,441 2,443 2,425 2,434 76,600

このページの先頭へ