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
2026/02/20 2,483 2,483 2,460 2,460 47,900
2026/02/19 2,482 2,494 2,464 2,493 44,100
2026/02/18 2,479 2,489 2,471 2,481 40,800
2026/02/17 2,491 2,498 2,470 2,470 57,100
2026/02/16 2,518 2,518 2,485 2,487 71,000
2026/02/13 2,538 2,545 2,512 2,519 64,600
2026/02/12 2,558 2,572 2,508 2,535 117,000
2026/02/10 2,567 2,585 2,560 2,585 48,100
2026/02/09 2,595 2,595 2,567 2,567 54,700
2026/02/06 2,579 2,587 2,564 2,583 50,300
2026/02/05 2,593 2,607 2,578 2,579 52,300
2026/02/04 2,560 2,598 2,560 2,588 59,900
2026/02/03 2,575 2,584 2,560 2,560 42,500
2026/02/02 2,562 2,580 2,558 2,574 42,300
2026/01/30 2,554 2,559 2,528 2,559 44,000
2026/01/29 2,515 2,535 2,494 2,535 57,800
2026/01/28 2,529 2,531 2,501 2,512 59,900
2026/01/27 2,553 2,555 2,512 2,519 61,800
2026/01/26 2,569 2,570 2,552 2,559 47,500
2026/01/23 2,593 2,600 2,574 2,575 33,300
2026/01/22 2,561 2,603 2,560 2,592 66,200
2026/01/21 2,576 2,586 2,562 2,579 57,500
2026/01/20 2,572 2,590 2,565 2,589 65,900
2026/01/19 2,569 2,588 2,565 2,571 56,400
2026/01/16 2,564 2,564 2,544 2,564 36,700
2026/01/15 2,580 2,584 2,564 2,573 71,000
2026/01/14 2,539 2,575 2,537 2,575 82,300
2026/01/13 2,530 2,553 2,527 2,539 82,600
2026/01/09 2,525 2,535 2,515 2,525 63,300
2026/01/08 2,500 2,518 2,493 2,518 73,800
2026/01/07 2,475 2,514 2,472 2,506 98,200
2026/01/06 2,493 2,499 2,469 2,470 112,800
2026/01/05 2,524 2,524 2,489 2,492 113,300
2025/12/30 2,546 2,557 2,524 2,526 114,900
2025/12/29 2,553 2,574 2,537 2,561 287,500
2025/12/26 2,647 2,659 2,640 2,658 99,300
2025/12/25 2,629 2,635 2,629 2,632 69,000
2025/12/24 2,641 2,643 2,628 2,630 80,900
2025/12/23 2,647 2,647 2,638 2,638 50,500
2025/12/22 2,643 2,653 2,641 2,641 53,400
2025/12/19 2,633 2,646 2,633 2,633 31,700
2025/12/18 2,641 2,648 2,633 2,639 38,200
2025/12/17 2,635 2,641 2,630 2,630 28,700
2025/12/16 2,641 2,645 2,635 2,635 34,700
2025/12/15 2,648 2,652 2,640 2,640 51,400
2025/12/12 2,650 2,653 2,629 2,629 44,400
2025/12/11 2,651 2,659 2,639 2,639 37,900
2025/12/10 2,655 2,658 2,646 2,651 22,400
2025/12/09 2,658 2,660 2,640 2,645 27,800
2025/12/08 2,649 2,658 2,634 2,653 39,100
2025/12/05 2,634 2,648 2,626 2,630 39,000
2025/12/04 2,622 2,647 2,620 2,634 59,200
2025/12/03 2,650 2,657 2,630 2,630 38,200
2025/12/02 2,659 2,661 2,643 2,650 30,800
2025/12/01 2,670 2,674 2,641 2,650 49,100
2025/11/28 2,678 2,685 2,670 2,670 42,600
2025/11/27 2,667 2,680 2,664 2,680 41,600
2025/11/26 2,650 2,666 2,650 2,666 40,100
2025/11/25 2,648 2,659 2,636 2,636 36,800
2025/11/21 2,610 2,648 2,608 2,648 43,300
2025/11/20 2,627 2,634 2,605 2,606 31,300
2025/11/19 2,625 2,637 2,619 2,626 23,500
2025/11/18 2,630 2,638 2,611 2,617 34,900
2025/11/17 2,625 2,641 2,620 2,630 41,900
2025/11/14 2,630 2,638 2,617 2,631 51,200
2025/11/13 2,598 2,622 2,598 2,616 36,500
2025/11/12 2,603 2,622 2,597 2,597 45,700
2025/11/11 2,615 2,620 2,581 2,598 43,300
2025/11/10 2,606 2,615 2,588 2,590 57,300
2025/11/07 2,558 2,601 2,558 2,601 25,900
2025/11/06 2,550 2,560 2,544 2,550 45,100
2025/11/05 2,596 2,599 2,549 2,557 107,700
2025/11/04 2,587 2,590 2,565 2,575 103,600
2025/10/31 2,555 2,591 2,555 2,585 103,300
2025/10/30 2,574 2,582 2,529 2,537 183,500
2025/10/29 2,555 2,589 2,544 2,574 153,500
2025/10/28 2,598 2,641 2,594 2,594 82,800
2025/10/27 2,633 2,638 2,610 2,610 103,900
2025/10/24 2,636 2,637 2,621 2,628 46,500
2025/10/23 2,590 2,630 2,590 2,623 45,000
2025/10/22 2,600 2,606 2,594 2,601 30,500
2025/10/21 2,585 2,600 2,585 2,585 39,600
2025/10/20 2,585 2,589 2,570 2,585 40,000
2025/10/17 2,565 2,583 2,565 2,566 33,000
2025/10/16 2,574 2,585 2,565 2,565 29,500
2025/10/15 2,576 2,590 2,572 2,583 23,800
2025/10/14 2,560 2,575 2,545 2,573 39,500
2025/10/10 2,574 2,586 2,572 2,572 28,900
2025/10/09 2,574 2,592 2,571 2,589 34,000
2025/10/08 2,589 2,604 2,581 2,587 33,800
2025/10/07 2,556 2,584 2,550 2,584 31,500
2025/10/06 2,550 2,567 2,550 2,562 47,900
2025/10/03 2,558 2,570 2,546 2,546 35,800
2025/10/02 2,573 2,576 2,551 2,554 44,400
2025/10/01 2,601 2,601 2,571 2,582 37,700
2025/09/30 2,611 2,614 2,593 2,600 30,400
2025/09/29 2,635 2,638 2,600 2,600 37,700
2025/09/26 2,634 2,639 2,626 2,636 29,800
2025/09/25 2,630 2,635 2,626 2,633 20,400
2025/09/24 2,615 2,626 2,615 2,624 17,300
2025/09/22 2,613 2,625 2,606 2,613 24,300
2025/09/19 2,604 2,613 2,596 2,613 28,900
2025/09/18 2,615 2,625 2,590 2,604 23,400
2025/09/17 2,616 2,628 2,602 2,615 36,700
2025/09/16 2,594 2,617 2,581 2,616 32,400
2025/09/12 2,588 2,594 2,582 2,592 23,400
2025/09/11 2,572 2,590 2,563 2,588 17,300
2025/09/10 2,593 2,594 2,570 2,571 15,400
2025/09/09 2,584 2,598 2,577 2,577 27,700
2025/09/08 2,582 2,591 2,578 2,590 22,200
2025/09/05 2,584 2,588 2,570 2,572 20,000
2025/09/04 2,575 2,590 2,566 2,584 22,300
2025/09/03 2,578 2,591 2,576 2,586 36,800
2025/09/02 2,562 2,581 2,561 2,573 28,300
2025/09/01 2,540 2,572 2,540 2,560 30,200
2025/08/29 2,547 2,548 2,530 2,540 14,300
2025/08/28 2,539 2,543 2,528 2,543 16,100
2025/08/27 2,527 2,542 2,521 2,533 26,300
2025/08/26 2,533 2,544 2,527 2,529 18,300
2025/08/25 2,531 2,540 2,525 2,528 18,900
2025/08/22 2,551 2,555 2,530 2,530 16,600
2025/08/21 2,546 2,550 2,529 2,549 20,900
2025/08/20 2,511 2,540 2,511 2,529 17,700
2025/08/19 2,517 2,530 2,517 2,525 23,100
2025/08/18 2,517 2,545 2,516 2,517 25,300
2025/08/15 2,530 2,533 2,505 2,517 30,500
2025/08/14 2,550 2,567 2,541 2,541 27,100
2025/08/13 2,546 2,570 2,544 2,565 35,500
2025/08/12 2,532 2,565 2,512 2,565 55,900
2025/08/08 2,533 2,545 2,523 2,544 53,000
2025/08/07 2,519 2,534 2,515 2,532 36,500
2025/08/06 2,512 2,521 2,503 2,515 18,900
2025/08/05 2,494 2,516 2,494 2,512 25,200
2025/08/04 2,456 2,499 2,450 2,491 28,700
2025/08/01 2,486 2,495 2,463 2,489 40,200
2025/07/31 2,474 2,480 2,446 2,474 55,400
2025/07/30 2,460 2,510 2,427 2,478 120,700
2025/07/29 2,494 2,494 2,464 2,468 67,900
2025/07/28 2,495 2,516 2,495 2,501 49,200
2025/07/25 2,498 2,501 2,476 2,495 33,600
2025/07/24 2,474 2,497 2,473 2,483 22,100
2025/07/23 2,480 2,483 2,450 2,472 38,200
2025/07/22 2,467 2,491 2,463 2,490 28,700
2025/07/18 2,463 2,500 2,463 2,475 32,400
2025/07/17 2,465 2,477 2,457 2,473 17,600
2025/07/16 2,474 2,475 2,456 2,461 19,700
2025/07/15 2,462 2,478 2,461 2,472 30,700
2025/07/14 2,445 2,464 2,445 2,453 24,100
2025/07/11 2,458 2,465 2,439 2,441 16,400
2025/07/10 2,462 2,464 2,423 2,434 38,000
2025/07/09 2,451 2,461 2,441 2,445 25,600
2025/07/08 2,434 2,451 2,426 2,440 40,700
2025/07/07 2,429 2,433 2,421 2,424 19,500
2025/07/04 2,410 2,419 2,406 2,419 12,500
2025/07/03 2,415 2,424 2,397 2,408 14,300
2025/07/02 2,384 2,422 2,384 2,415 28,900
2025/07/01 2,398 2,403 2,390 2,397 16,600
2025/06/30 2,410 2,420 2,391 2,398 19,900
2025/06/27 2,402 2,402 2,381 2,399 22,200
2025/06/26 2,384 2,408 2,384 2,403 26,300
2025/06/25 2,385 2,395 2,369 2,391 25,700
2025/06/24 2,421 2,422 2,381 2,389 23,100
2025/06/23 2,403 2,435 2,392 2,410 44,700
2025/06/20 2,395 2,408 2,381 2,403 43,400
2025/06/19 2,380 2,392 2,377 2,392 19,500
2025/06/18 2,359 2,393 2,359 2,389 37,400
2025/06/17 2,352 2,360 2,343 2,354 14,200
2025/06/16 2,352 2,360 2,333 2,352 30,800
2025/06/13 2,346 2,346 2,334 2,345 24,400
2025/06/12 2,342 2,355 2,340 2,342 24,300
2025/06/11 2,330 2,350 2,330 2,343 24,600
2025/06/10 2,344 2,344 2,328 2,336 16,900
2025/06/09 2,345 2,352 2,325 2,334 28,600
2025/06/06 2,330 2,348 2,323 2,345 32,900
2025/06/05 2,345 2,345 2,318 2,322 41,700
2025/06/04 2,343 2,356 2,339 2,345 18,400
2025/06/03 2,340 2,364 2,338 2,347 37,700
2025/06/02 2,375 2,375 2,328 2,330 68,000
2025/05/30 2,392 2,394 2,380 2,383 22,400
2025/05/29 2,410 2,424 2,397 2,397 42,500
2025/05/28 2,413 2,420 2,399 2,408 27,700
2025/05/27 2,379 2,410 2,379 2,410 26,000
2025/05/26 2,373 2,392 2,368 2,379 26,900
2025/05/23 2,378 2,378 2,363 2,368 16,900
2025/05/22 2,375 2,390 2,366 2,374 23,200
2025/05/21 2,390 2,400 2,370 2,375 26,500
2025/05/20 2,387 2,403 2,371 2,390 28,800
2025/05/19 2,380 2,401 2,380 2,389 21,700
2025/05/16 2,372 2,395 2,365 2,389 18,000
2025/05/15 2,371 2,405 2,369 2,372 54,900
2025/05/14 2,400 2,400 2,363 2,384 41,800
2025/05/13 2,419 2,440 2,409 2,413 25,500
2025/05/12 2,424 2,440 2,400 2,421 38,200
2025/05/09 2,390 2,431 2,386 2,426 28,800
2025/05/08 2,401 2,410 2,367 2,396 32,900
2025/05/07 2,393 2,425 2,391 2,411 41,900
2025/05/02 2,368 2,404 2,352 2,376 46,000
2025/05/01 2,364 2,390 2,357 2,390 36,000
2025/04/30 2,362 2,370 2,345 2,357 40,900
2025/04/28 2,359 2,365 2,340 2,351 68,200

このページの先頭へ