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
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
2021/02/25 2,283 2,293 2,268 2,276 21,400
2021/02/24 2,274 2,286 2,268 2,274 28,200
2021/02/22 2,321 2,321 2,278 2,278 21,600
2021/02/19 2,301 2,325 2,281 2,295 28,200
2021/02/18 2,344 2,344 2,300 2,301 33,100
2021/02/17 2,365 2,365 2,337 2,347 22,800
2021/02/16 2,404 2,404 2,370 2,373 28,300
2021/02/15 2,389 2,405 2,366 2,402 51,800
2021/02/12 2,401 2,409 2,380 2,385 33,700
2021/02/10 2,398 2,432 2,365 2,381 51,000
2021/02/09 2,390 2,390 2,353 2,367 22,500
2021/02/08 2,341 2,380 2,341 2,380 26,500
2021/02/05 2,344 2,355 2,336 2,352 21,600
2021/02/04 2,355 2,355 2,328 2,344 20,300
2021/02/03 2,340 2,366 2,337 2,355 36,900
2021/02/02 2,297 2,330 2,289 2,330 39,900
2021/02/01 2,261 2,297 2,261 2,292 24,800
2021/01/29 2,292 2,298 2,257 2,264 22,000
2021/01/28 2,250 2,297 2,246 2,288 46,200
2021/01/27 2,280 2,283 2,264 2,270 22,100
2021/01/26 2,240 2,270 2,225 2,270 34,900
2021/01/25 2,230 2,243 2,220 2,243 15,300
2021/01/22 2,214 2,232 2,211 2,224 46,900
2021/01/21 2,222 2,243 2,218 2,223 36,200
2021/01/20 2,250 2,250 2,213 2,225 37,000
2021/01/19 2,258 2,277 2,255 2,256 23,200
2021/01/18 2,270 2,274 2,260 2,265 21,100
2021/01/15 2,290 2,290 2,270 2,270 29,800
2021/01/14 2,276 2,290 2,263 2,286 43,300
2021/01/13 2,309 2,309 2,272 2,283 44,600
2021/01/12 2,317 2,323 2,305 2,321 28,400
2021/01/08 2,305 2,337 2,292 2,337 45,100
2021/01/07 2,314 2,325 2,300 2,300 35,900
2021/01/06 2,282 2,306 2,272 2,305 34,000
2021/01/05 2,280 2,291 2,272 2,279 42,500
2021/01/04 2,350 2,366 2,279 2,280 64,500
2020/12/30 2,361 2,370 2,340 2,350 89,800
2020/12/29 2,400 2,400 2,332 2,377 373,600
2020/12/28 2,464 2,477 2,407 2,420 284,300
2020/12/25 2,446 2,464 2,445 2,452 87,800
2020/12/24 2,451 2,460 2,445 2,450 75,100
2020/12/23 2,435 2,451 2,426 2,446 71,500
2020/12/22 2,429 2,438 2,413 2,428 86,200
2020/12/21 2,478 2,482 2,416 2,435 96,800
2020/12/18 2,471 2,480 2,451 2,462 66,800
2020/12/17 2,474 2,485 2,454 2,466 56,000
2020/12/16 2,489 2,489 2,442 2,454 55,300
2020/12/15 2,529 2,529 2,471 2,471 81,100
2020/12/14 2,555 2,563 2,523 2,528 96,500
2020/12/11 2,485 2,555 2,485 2,555 132,800
2020/12/10 2,463 2,483 2,462 2,472 79,000
2020/12/09 2,444 2,467 2,430 2,462 141,100
2020/12/08 2,415 2,435 2,410 2,434 71,600
2020/12/07 2,434 2,435 2,406 2,410 39,900
2020/12/04 2,443 2,450 2,403 2,431 165,500
2020/12/03 2,409 2,442 2,409 2,438 51,900
2020/12/02 2,400 2,427 2,384 2,409 48,600
2020/12/01 2,384 2,393 2,370 2,381 47,900
2020/11/30 2,417 2,435 2,364 2,364 104,500
2020/11/27 2,396 2,416 2,384 2,401 181,500
2020/11/26 2,382 2,393 2,373 2,389 36,400
2020/11/25 2,431 2,431 2,382 2,382 38,400
2020/11/24 2,434 2,452 2,414 2,414 54,100
2020/11/20 2,434 2,434 2,416 2,427 49,300
2020/11/19 2,430 2,441 2,403 2,434 39,600
2020/11/18 2,434 2,448 2,416 2,434 37,200
2020/11/17 2,475 2,475 2,433 2,435 48,700
2020/11/16 2,453 2,486 2,451 2,473 53,800
2020/11/13 2,467 2,467 2,436 2,453 44,000
2020/11/12 2,458 2,470 2,431 2,470 42,000
2020/11/11 2,444 2,458 2,415 2,458 35,500
2020/11/10 2,450 2,450 2,400 2,425 38,300
2020/11/09 2,409 2,428 2,396 2,420 49,500
2020/11/06 2,386 2,402 2,364 2,395 53,800
2020/11/05 2,353 2,398 2,339 2,387 33,600
2020/11/04 2,367 2,367 2,332 2,344 30,300
2020/11/02 2,315 2,343 2,315 2,331 38,700
2020/10/30 2,343 2,345 2,302 2,321 54,900
2020/10/29 2,370 2,384 2,353 2,359 24,700
2020/10/28 2,383 2,398 2,367 2,377 33,600
2020/10/27 2,339 2,420 2,307 2,409 73,800
2020/10/26 2,292 2,335 2,292 2,301 61,400
2020/10/23 2,249 2,268 2,237 2,252 62,300
2020/10/22 2,289 2,289 2,248 2,252 21,800
2020/10/21 2,281 2,317 2,281 2,295 26,700
2020/10/20 2,330 2,330 2,281 2,286 28,300
2020/10/19 2,312 2,343 2,311 2,327 24,000
2020/10/16 2,350 2,350 2,315 2,320 27,400
2020/10/15 2,401 2,403 2,353 2,353 30,200
2020/10/14 2,416 2,440 2,404 2,407 18,600
2020/10/13 2,423 2,433 2,407 2,416 16,600
2020/10/12 2,435 2,447 2,411 2,423 27,500
2020/10/09 2,429 2,447 2,419 2,442 34,200
2020/10/08 2,418 2,452 2,418 2,429 37,100
2020/10/07 2,419 2,446 2,419 2,428 39,200
2020/10/06 2,446 2,464 2,431 2,434 30,100
2020/10/05 2,370 2,458 2,370 2,458 44,200
2020/10/02 2,430 2,441 2,369 2,369 24,200
2020/09/30 2,473 2,474 2,407 2,407 32,200
2020/09/29 2,480 2,488 2,436 2,481 36,900
2020/09/28 2,424 2,480 2,420 2,476 55,200
2020/09/25 2,399 2,430 2,389 2,419 51,600
2020/09/24 2,380 2,395 2,359 2,374 24,000
2020/09/23 2,378 2,391 2,364 2,380 31,700
2020/09/18 2,364 2,381 2,341 2,381 42,700
2020/09/17 2,352 2,364 2,338 2,364 37,400
2020/09/16 2,327 2,352 2,321 2,352 25,900

このページの先頭へ