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
2022/12/05 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
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

このページの先頭へ