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
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
2022/03/11 2,466 2,508 2,466 2,507 28,500
2022/03/10 2,457 2,509 2,445 2,503 43,800
2022/03/09 2,459 2,474 2,407 2,421 65,400
2022/03/08 2,506 2,520 2,474 2,488 47,900
2022/03/07 2,516 2,526 2,485 2,515 67,300
2022/03/04 2,525 2,540 2,517 2,531 33,900
2022/03/03 2,538 2,550 2,526 2,540 33,600
2022/03/02 2,533 2,548 2,511 2,527 44,000
2022/03/01 2,555 2,560 2,533 2,533 41,200
2022/02/28 2,468 2,566 2,451 2,554 100,000
2022/02/25 2,534 2,543 2,440 2,470 110,700
2022/02/24 2,484 2,541 2,480 2,533 78,400
2022/02/22 2,505 2,510 2,485 2,507 33,700
2022/02/21 2,480 2,536 2,468 2,517 70,800
2022/02/18 2,446 2,498 2,426 2,494 58,300
2022/02/17 2,483 2,498 2,465 2,491 80,200
2022/02/16 2,418 2,486 2,418 2,484 155,000
2022/02/15 2,329 2,428 2,318 2,428 258,900
2022/02/14 2,275 2,301 2,261 2,282 48,000
2022/02/10 2,286 2,295 2,272 2,295 23,200
2022/02/09 2,310 2,310 2,281 2,286 20,600
2022/02/08 2,290 2,302 2,280 2,301 24,200
2022/02/07 2,278 2,293 2,263 2,279 27,900
2022/02/04 2,270 2,276 2,252 2,274 15,200
2022/02/03 2,279 2,279 2,263 2,265 19,700
2022/02/02 2,265 2,280 2,250 2,269 23,700
2022/02/01 2,269 2,273 2,247 2,247 26,400
2022/01/31 2,244 2,270 2,237 2,269 18,100
2022/01/28 2,224 2,253 2,221 2,239 26,900
2022/01/27 2,256 2,256 2,201 2,215 27,400
2022/01/26 2,245 2,268 2,242 2,256 25,600
2022/01/25 2,225 2,248 2,203 2,245 31,500
2022/01/24 2,200 2,233 2,200 2,225 33,200
2022/01/21 2,181 2,217 2,178 2,212 24,000
2022/01/20 2,180 2,205 2,179 2,192 36,000
2022/01/19 2,214 2,214 2,163 2,164 56,300
2022/01/18 2,232 2,235 2,216 2,223 52,100
2022/01/17 2,259 2,259 2,220 2,226 27,900
2022/01/14 2,273 2,279 2,227 2,246 58,400
2022/01/13 2,286 2,297 2,267 2,268 26,000
2022/01/12 2,287 2,302 2,280 2,300 19,400
2022/01/11 2,315 2,315 2,274 2,286 30,500
2022/01/07 2,314 2,318 2,300 2,315 38,000
2022/01/06 2,300 2,314 2,289 2,307 46,500
2022/01/05 2,295 2,312 2,279 2,305 66,200
2022/01/04 2,276 2,296 2,265 2,294 77,600
2021/12/30 2,250 2,276 2,240 2,266 88,900
2021/12/29 2,270 2,270 2,240 2,250 344,200
2021/12/28 2,272 2,308 2,270 2,308 335,400
2021/12/27 2,306 2,308 2,290 2,292 165,800
2021/12/24 2,312 2,321 2,306 2,306 71,600
2021/12/23 2,318 2,318 2,307 2,308 63,900
2021/12/22 2,320 2,322 2,305 2,314 54,100
2021/12/21 2,323 2,323 2,310 2,319 63,600
2021/12/20 2,332 2,332 2,302 2,302 94,600
2021/12/17 2,338 2,341 2,320 2,324 120,900
2021/12/16 2,350 2,350 2,323 2,330 66,800
2021/12/15 2,333 2,347 2,331 2,335 51,900
2021/12/14 2,331 2,335 2,322 2,322 48,700
2021/12/13 2,326 2,332 2,311 2,318 76,400
2021/12/10 2,343 2,343 2,311 2,316 112,700
2021/12/09 2,363 2,363 2,334 2,342 164,900
2021/12/08 2,375 2,378 2,331 2,338 79,800
2021/12/07 2,334 2,373 2,322 2,367 88,200
2021/12/06 2,320 2,335 2,311 2,317 78,300
2021/12/03 2,257 2,296 2,257 2,296 54,400
2021/12/02 2,228 2,268 2,228 2,249 42,300
2021/12/01 2,230 2,248 2,225 2,234 36,400
2021/11/30 2,252 2,287 2,231 2,232 65,100
2021/11/29 2,245 2,260 2,230 2,239 79,800
2021/11/26 2,271 2,274 2,250 2,252 256,700
2021/11/25 2,284 2,293 2,263 2,263 43,500
2021/11/24 2,304 2,318 2,283 2,284 43,600
2021/11/22 2,289 2,312 2,280 2,303 46,900
2021/11/19 2,275 2,303 2,269 2,297 107,200
2021/11/18 2,298 2,331 2,262 2,273 75,600
2021/11/17 2,322 2,328 2,301 2,301 33,600
2021/11/16 2,320 2,322 2,306 2,312 26,400
2021/11/15 2,333 2,339 2,302 2,305 56,300
2021/11/12 2,319 2,335 2,318 2,334 77,000
2021/11/11 2,301 2,319 2,298 2,319 21,400
2021/11/10 2,300 2,313 2,288 2,311 25,700
2021/11/09 2,338 2,338 2,312 2,312 39,700
2021/11/08 2,366 2,371 2,336 2,343 49,800
2021/11/05 2,395 2,395 2,360 2,371 47,300
2021/11/04 2,400 2,400 2,378 2,397 29,700
2021/11/02 2,376 2,396 2,375 2,388 19,800
2021/11/01 2,367 2,394 2,361 2,391 39,700
2021/10/29 2,338 2,355 2,333 2,355 37,600
2021/10/28 2,332 2,358 2,324 2,329 47,900
2021/10/27 2,356 2,366 2,325 2,332 35,600
2021/10/26 2,400 2,420 2,338 2,346 129,400
2021/10/25 2,390 2,440 2,371 2,402 67,900
2021/10/22 2,383 2,400 2,373 2,393 35,700
2021/10/21 2,393 2,393 2,377 2,383 19,800
2021/10/20 2,400 2,407 2,392 2,393 16,300
2021/10/19 2,388 2,398 2,382 2,392 26,700
2021/10/18 2,386 2,389 2,375 2,389 17,800
2021/10/15 2,395 2,395 2,375 2,378 34,200
2021/10/14 2,364 2,380 2,360 2,380 17,300
2021/10/13 2,390 2,390 2,370 2,370 20,300
2021/10/12 2,403 2,403 2,382 2,382 18,300
2021/10/11 2,400 2,410 2,392 2,403 21,500
2021/10/08 2,364 2,408 2,364 2,387 26,500
2021/10/07 2,392 2,400 2,354 2,355 29,100
2021/10/06 2,409 2,425 2,381 2,386 23,500
2021/10/05 2,411 2,421 2,391 2,396 33,700
2021/10/04 2,403 2,450 2,403 2,448 40,200
2021/10/01 2,408 2,424 2,374 2,380 45,900
2021/09/30 2,424 2,450 2,421 2,434 25,500
2021/09/29 2,401 2,427 2,401 2,406 60,200
2021/09/28 2,450 2,451 2,411 2,451 28,000
2021/09/27 2,450 2,468 2,441 2,453 23,900
2021/09/24 2,441 2,463 2,418 2,456 41,100
2021/09/22 2,435 2,442 2,400 2,400 22,900
2021/09/21 2,430 2,470 2,423 2,436 31,100
2021/09/17 2,446 2,477 2,434 2,476 46,800
2021/09/16 2,444 2,446 2,417 2,442 22,400
2021/09/15 2,459 2,459 2,440 2,446 22,500
2021/09/14 2,449 2,462 2,431 2,462 40,500
2021/09/13 2,412 2,444 2,406 2,444 32,300
2021/09/10 2,387 2,412 2,383 2,412 25,300
2021/09/09 2,398 2,402 2,379 2,387 18,100
2021/09/08 2,395 2,423 2,387 2,398 43,200
2021/09/07 2,349 2,395 2,348 2,395 40,500
2021/09/06 2,352 2,354 2,338 2,344 14,400
2021/09/03 2,326 2,356 2,321 2,352 21,200
2021/09/02 2,350 2,354 2,318 2,318 10,200
2021/09/01 2,378 2,380 2,346 2,349 12,200
2021/08/31 2,360 2,378 2,350 2,378 19,800
2021/08/30 2,342 2,365 2,340 2,363 21,700
2021/08/27 2,312 2,331 2,311 2,331 9,800
2021/08/26 2,311 2,318 2,301 2,316 8,200
2021/08/25 2,328 2,332 2,310 2,310 12,500
2021/08/24 2,321 2,328 2,309 2,328 18,400
2021/08/23 2,272 2,321 2,272 2,313 39,300
2021/08/20 2,285 2,292 2,249 2,256 19,300
2021/08/19 2,262 2,284 2,260 2,279 13,200
2021/08/18 2,250 2,289 2,250 2,280 21,800
2021/08/17 2,234 2,270 2,234 2,256 19,500
2021/08/16 2,260 2,260 2,228 2,238 17,600
2021/08/13 2,250 2,265 2,239 2,265 16,700
2021/08/12 2,268 2,268 2,239 2,246 10,700
2021/08/11 2,241 2,250 2,234 2,249 12,900
2021/08/10 2,257 2,261 2,235 2,240 18,100
2021/08/06 2,235 2,260 2,235 2,256 20,000
2021/08/05 2,268 2,270 2,237 2,239 25,800
2021/08/04 2,290 2,290 2,252 2,268 30,000
2021/08/03 2,274 2,293 2,259 2,293 32,800
2021/08/02 2,256 2,292 2,235 2,291 51,100
2021/07/30 2,273 2,308 2,245 2,261 100,500
2021/07/29 2,221 2,249 2,192 2,229 152,900
2021/07/28 2,225 2,227 2,210 2,216 20,700
2021/07/27 2,208 2,235 2,208 2,229 33,200
2021/07/26 2,180 2,222 2,178 2,208 48,400
2021/07/21 2,150 2,151 2,130 2,144 26,200
2021/07/20 2,136 2,139 2,125 2,139 27,800
2021/07/19 2,159 2,160 2,141 2,145 29,400
2021/07/16 2,170 2,179 2,158 2,166 27,500
2021/07/15 2,223 2,228 2,171 2,174 36,800
2021/07/14 2,225 2,233 2,213 2,230 22,400
2021/07/13 2,199 2,227 2,195 2,225 40,400
2021/07/12 2,196 2,222 2,195 2,222 20,900
2021/07/09 2,195 2,210 2,154 2,183 92,200
2021/07/08 2,240 2,244 2,221 2,221 47,300
2021/07/07 2,209 2,239 2,199 2,237 27,500
2021/07/06 2,219 2,235 2,212 2,213 20,700
2021/07/05 2,200 2,240 2,195 2,215 45,700
2021/07/02 2,149 2,189 2,149 2,189 18,200
2021/07/01 2,150 2,177 2,144 2,146 32,800
2021/06/30 2,173 2,173 2,138 2,138 24,300
2021/06/29 2,165 2,170 2,132 2,161 36,500
2021/06/28 2,185 2,192 2,175 2,185 31,800
2021/06/25 2,179 2,191 2,174 2,185 17,100
2021/06/24 2,181 2,181 2,167 2,167 11,900
2021/06/23 2,189 2,191 2,171 2,183 20,200
2021/06/22 2,169 2,197 2,160 2,197 21,400
2021/06/21 2,151 2,160 2,130 2,142 36,300
2021/06/18 2,172 2,205 2,163 2,173 45,400
2021/06/17 2,163 2,169 2,156 2,160 16,800
2021/06/16 2,173 2,185 2,170 2,174 24,200
2021/06/15 2,184 2,187 2,171 2,179 19,700
2021/06/14 2,200 2,200 2,180 2,188 12,500
2021/06/11 2,191 2,204 2,182 2,182 24,600
2021/06/10 2,195 2,195 2,181 2,191 16,400
2021/06/09 2,181 2,197 2,181 2,191 16,900
2021/06/08 2,172 2,186 2,170 2,186 14,900
2021/06/07 2,168 2,172 2,153 2,172 20,200
2021/06/04 2,152 2,157 2,132 2,157 21,400
2021/06/03 2,120 2,150 2,115 2,147 32,800
2021/06/02 2,120 2,129 2,103 2,114 18,900
2021/06/01 2,111 2,122 2,104 2,120 14,800
2021/05/31 2,120 2,132 2,101 2,103 18,800
2021/05/28 2,107 2,124 2,099 2,120 22,800
2021/05/27 2,116 2,128 2,087 2,087 46,000
2021/05/26 2,120 2,130 2,115 2,119 14,200
2021/05/25 2,155 2,156 2,124 2,124 18,200
2021/05/24 2,131 2,147 2,125 2,138 12,000
2021/05/21 2,132 2,148 2,128 2,135 17,300
2021/05/20 2,121 2,154 2,121 2,143 21,100
2021/05/19 2,126 2,137 2,120 2,126 17,800
2021/05/18 2,150 2,160 2,125 2,132 44,200
2021/05/17 2,160 2,171 2,144 2,150 19,300
2021/05/14 2,133 2,170 2,133 2,160 21,900
2021/05/13 2,128 2,157 2,113 2,116 30,700
2021/05/12 2,156 2,169 2,127 2,136 33,800
2021/05/11 2,180 2,190 2,157 2,157 27,200
2021/05/10 2,149 2,181 2,142 2,180 26,500
2021/05/07 2,148 2,173 2,141 2,141 34,000
2021/05/06 2,158 2,185 2,145 2,145 32,900
2021/04/30 2,169 2,181 2,140 2,143 48,300
2021/04/28 2,150 2,205 2,145 2,169 74,400
2021/04/27 2,150 2,176 2,128 2,155 49,700
2021/04/26 2,190 2,192 2,166 2,166 28,200
2021/04/23 2,180 2,206 2,163 2,200 19,200
2021/04/22 2,190 2,210 2,182 2,184 23,700
2021/04/21 2,210 2,215 2,180 2,190 35,900
2021/04/20 2,211 2,231 2,210 2,211 22,700
2021/04/19 2,230 2,235 2,210 2,220 18,800
2021/04/16 2,219 2,229 2,214 2,227 9,700
2021/04/15 2,213 2,227 2,212 2,219 14,100
2021/04/14 2,205 2,217 2,200 2,213 25,100
2021/04/13 2,244 2,250 2,203 2,203 36,800
2021/04/12 2,213 2,249 2,213 2,244 19,700
2021/04/09 2,202 2,230 2,190 2,218 27,500
2021/04/08 2,245 2,245 2,200 2,200 53,900
2021/04/07 2,245 2,264 2,242 2,247 19,900
2021/04/06 2,258 2,279 2,236 2,237 30,800
2021/04/05 2,262 2,273 2,253 2,255 31,800
2021/04/02 2,261 2,275 2,260 2,262 14,700
2021/04/01 2,270 2,280 2,249 2,261 33,900
2021/03/31 2,307 2,318 2,269 2,269 30,900
2021/03/30 2,368 2,368 2,316 2,318 28,400
2021/03/29 2,352 2,378 2,345 2,368 44,500
2021/03/26 2,338 2,353 2,301 2,347 38,400
2021/03/25 2,302 2,323 2,296 2,303 45,400
2021/03/24 2,330 2,330 2,282 2,283 31,000
2021/03/23 2,352 2,365 2,335 2,336 28,700
2021/03/22 2,341 2,362 2,332 2,352 25,100
2021/03/19 2,349 2,369 2,341 2,369 37,200
2021/03/18 2,366 2,366 2,341 2,354 29,700
2021/03/17 2,321 2,367 2,315 2,366 41,400
2021/03/16 2,310 2,328 2,304 2,328 26,100
2021/03/15 2,294 2,325 2,294 2,325 24,000
2021/03/12 2,303 2,303 2,272 2,294 28,900
2021/03/11 2,305 2,319 2,297 2,309 27,700
2021/03/10 2,323 2,330 2,305 2,313 30,100
2021/03/09 2,289 2,318 2,272 2,311 32,200
2021/03/08 2,270 2,286 2,264 2,276 35,900
2021/03/05 2,250 2,282 2,242 2,276 32,100
2021/03/04 2,257 2,276 2,240 2,256 31,500
2021/03/03 2,274 2,288 2,264 2,280 21,900
2021/03/02 2,296 2,296 2,255 2,263 37,700
2021/03/01 2,262 2,315 2,262 2,309 42,900
2021/02/26 2,276 2,285 2,255 2,255 52,100

このページの先頭へ