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
2024/07/18 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
2023/12/29 2,435 2,451 2,423 2,432 151,100
2023/12/28 2,478 2,490 2,451 2,466 419,800
2023/12/27 2,535 2,550 2,530 2,543 346,900
2023/12/26 2,525 2,537 2,522 2,537 96,800
2023/12/25 2,517 2,525 2,517 2,525 92,700
2023/12/22 2,515 2,517 2,507 2,515 55,500
2023/12/21 2,485 2,518 2,484 2,515 82,500
2023/12/20 2,485 2,493 2,480 2,490 39,800
2023/12/19 2,460 2,475 2,451 2,471 55,600
2023/12/18 2,451 2,459 2,433 2,451 116,200
2023/12/15 2,500 2,500 2,463 2,469 136,400
2023/12/14 2,494 2,506 2,487 2,497 101,100
2023/12/13 2,513 2,513 2,486 2,492 100,400
2023/12/12 2,513 2,513 2,501 2,507 54,100
2023/12/11 2,507 2,510 2,495 2,501 76,200
2023/12/08 2,505 2,513 2,487 2,495 193,700
2023/12/07 2,510 2,521 2,507 2,515 69,700
2023/12/06 2,500 2,523 2,500 2,520 67,600
2023/12/05 2,496 2,518 2,496 2,507 39,900
2023/12/04 2,502 2,502 2,478 2,496 64,100
2023/12/01 2,500 2,512 2,497 2,499 47,800
2023/11/30 2,515 2,518 2,498 2,501 85,700
2023/11/29 2,518 2,526 2,516 2,521 56,000
2023/11/28 2,510 2,515 2,501 2,515 38,100
2023/11/27 2,540 2,545 2,492 2,504 92,100
2023/11/24 2,550 2,550 2,537 2,538 78,100
2023/11/22 2,530 2,547 2,530 2,541 44,500
2023/11/21 2,539 2,546 2,525 2,535 44,400
2023/11/20 2,533 2,544 2,530 2,538 50,200
2023/11/17 2,520 2,534 2,513 2,534 37,600
2023/11/16 2,514 2,523 2,505 2,511 32,500
2023/11/15 2,490 2,527 2,490 2,520 60,500
2023/11/14 2,495 2,502 2,490 2,491 32,400
2023/11/13 2,498 2,501 2,489 2,494 45,400
2023/11/10 2,483 2,504 2,470 2,499 87,400
2023/11/09 2,478 2,480 2,461 2,474 96,100
2023/11/08 2,469 2,477 2,456 2,467 93,900
2023/11/07 2,513 2,513 2,469 2,469 96,600
2023/11/06 2,513 2,519 2,491 2,491 108,700
2023/11/02 2,511 2,520 2,490 2,503 78,600
2023/11/01 2,525 2,525 2,494 2,512 84,100
2023/10/31 2,447 2,494 2,440 2,494 96,800
2023/10/30 2,450 2,464 2,419 2,436 115,900
2023/10/27 2,469 2,474 2,454 2,467 83,600
2023/10/26 2,433 2,458 2,433 2,451 63,900
2023/10/25 2,382 2,452 2,377 2,433 153,100
2023/10/24 2,456 2,468 2,432 2,459 99,900
2023/10/23 2,467 2,480 2,461 2,463 54,800
2023/10/20 2,477 2,477 2,464 2,467 48,100
2023/10/19 2,445 2,476 2,445 2,470 38,600
2023/10/18 2,445 2,466 2,442 2,458 41,200
2023/10/17 2,469 2,469 2,439 2,451 43,000
2023/10/16 2,489 2,489 2,445 2,450 71,000
2023/10/13 2,485 2,488 2,461 2,471 60,000
2023/10/12 2,511 2,517 2,484 2,496 80,200
2023/10/11 2,532 2,532 2,508 2,511 54,900
2023/10/10 2,540 2,547 2,532 2,540 54,400
2023/10/06 2,529 2,540 2,523 2,529 56,500
2023/10/05 2,488 2,534 2,488 2,527 40,600
2023/10/04 2,500 2,510 2,482 2,482 62,100
2023/10/03 2,501 2,535 2,501 2,517 53,500
2023/10/02 2,550 2,560 2,511 2,512 59,300
2023/09/29 2,550 2,556 2,537 2,544 40,700
2023/09/28 2,546 2,549 2,526 2,537 42,800
2023/09/27 2,530 2,547 2,515 2,546 49,600
2023/09/26 2,530 2,544 2,526 2,530 34,000
2023/09/25 2,530 2,546 2,523 2,541 32,200

このページの先頭へ