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
2018/12/28 2,305 2,305 2,263 2,286 53,600
2018/12/27 2,230 2,307 2,229 2,305 95,200
2018/12/26 2,189 2,197 2,139 2,170 220,600
2018/12/25 2,201 2,239 2,166 2,199 276,900
2018/12/21 2,319 2,319 2,229 2,271 223,200
2018/12/20 2,372 2,380 2,303 2,318 116,500
2018/12/19 2,417 2,427 2,370 2,383 108,000
2018/12/18 2,451 2,451 2,403 2,406 98,600
2018/12/17 2,479 2,479 2,433 2,453 143,500
2018/12/14 2,498 2,512 2,462 2,468 104,700
2018/12/13 2,493 2,522 2,489 2,500 80,200
2018/12/12 2,441 2,477 2,421 2,474 84,500
2018/12/11 2,459 2,460 2,402 2,414 75,400
2018/12/10 2,450 2,454 2,435 2,444 85,100
2018/12/07 2,459 2,468 2,438 2,464 85,700
2018/12/06 2,484 2,484 2,441 2,444 71,700
2018/12/05 2,479 2,507 2,471 2,490 135,200
2018/12/04 2,525 2,525 2,480 2,480 72,800
2018/12/03 2,525 2,540 2,520 2,525 58,800
2018/11/30 2,511 2,521 2,495 2,514 42,400
2018/11/29 2,519 2,528 2,507 2,511 32,400
2018/11/28 2,503 2,524 2,503 2,508 47,000
2018/11/27 2,491 2,511 2,491 2,498 27,300
2018/11/26 2,478 2,491 2,470 2,479 33,200
2018/11/22 2,478 2,483 2,460 2,478 21,300
2018/11/21 2,441 2,466 2,434 2,460 17,200
2018/11/20 2,456 2,469 2,439 2,461 25,200
2018/11/19 2,468 2,473 2,453 2,471 15,500
2018/11/16 2,464 2,478 2,458 2,464 11,200
2018/11/15 2,450 2,478 2,444 2,465 16,300
2018/11/14 2,485 2,490 2,451 2,456 18,200
2018/11/13 2,500 2,500 2,465 2,480 22,200
2018/11/12 2,480 2,545 2,478 2,504 19,800
2018/11/09 2,471 2,499 2,471 2,487 22,600
2018/11/08 2,464 2,479 2,457 2,472 18,800
2018/11/07 2,450 2,469 2,432 2,436 19,700
2018/11/06 2,430 2,454 2,430 2,450 14,900
2018/11/05 2,420 2,439 2,416 2,424 20,300
2018/11/02 2,431 2,447 2,409 2,429 32,200
2018/11/01 2,445 2,470 2,424 2,441 22,200
2018/10/31 2,420 2,450 2,413 2,442 27,200
2018/10/30 2,361 2,427 2,361 2,416 57,400
2018/10/29 2,378 2,399 2,358 2,359 36,100
2018/10/26 2,390 2,398 2,346 2,355 32,800
2018/10/25 2,444 2,444 2,382 2,384 42,600
2018/10/24 2,432 2,484 2,427 2,463 32,400
2018/10/23 2,500 2,501 2,430 2,430 30,800
2018/10/22 2,472 2,511 2,470 2,502 19,500
2018/10/19 2,461 2,482 2,452 2,472 12,600
2018/10/18 2,474 2,483 2,460 2,464 13,900
2018/10/17 2,452 2,466 2,442 2,466 17,300
2018/10/16 2,438 2,456 2,424 2,435 20,500
2018/10/15 2,470 2,475 2,438 2,438 39,100
2018/10/12 2,482 2,491 2,464 2,475 22,300
2018/10/11 2,489 2,511 2,468 2,480 40,800
2018/10/10 2,515 2,540 2,512 2,523 13,800
2018/10/09 2,525 2,526 2,500 2,515 20,200
2018/10/05 2,493 2,534 2,486 2,521 24,500
2018/10/04 2,526 2,526 2,497 2,500 32,700
2018/10/03 2,569 2,586 2,488 2,506 63,800
2018/10/02 2,558 2,590 2,555 2,560 20,200
2018/10/01 2,560 2,567 2,544 2,551 22,500
2018/09/28 2,558 2,588 2,557 2,557 20,000
2018/09/27 2,580 2,597 2,556 2,556 22,100
2018/09/26 2,590 2,600 2,560 2,599 56,600
2018/09/25 2,514 2,598 2,505 2,598 66,000
2018/09/21 2,551 2,563 2,486 2,486 41,900
2018/09/20 2,531 2,569 2,504 2,567 46,400
2018/09/19 2,483 2,546 2,471 2,545 44,100
2018/09/18 2,450 2,493 2,441 2,483 31,500
2018/09/14 2,433 2,463 2,433 2,450 32,800
2018/09/13 2,443 2,488 2,443 2,456 13,900
2018/09/12 2,468 2,482 2,425 2,452 24,600
2018/09/11 2,449 2,457 2,442 2,452 11,500
2018/09/10 2,434 2,452 2,423 2,448 12,200
2018/09/07 2,414 2,439 2,402 2,427 15,600
2018/09/06 2,432 2,432 2,405 2,416 18,500
2018/09/05 2,432 2,455 2,427 2,438 18,400
2018/09/04 2,441 2,441 2,424 2,432 12,000
2018/09/03 2,486 2,486 2,433 2,449 17,800
2018/08/31 2,513 2,513 2,459 2,459 32,400
2018/08/30 2,510 2,517 2,479 2,515 37,600
2018/08/29 2,489 2,509 2,476 2,496 29,600
2018/08/28 2,477 2,499 2,459 2,489 43,200
2018/08/27 2,386 2,478 2,369 2,468 69,900
2018/08/24 2,334 2,375 2,326 2,364 59,400
2018/08/23 2,275 2,293 2,275 2,284 9,200
2018/08/22 2,267 2,278 2,255 2,274 21,300
2018/08/21 2,288 2,304 2,262 2,266 28,600
2018/08/20 2,300 2,310 2,288 2,300 27,900
2018/08/17 2,293 2,317 2,286 2,309 18,000
2018/08/16 2,318 2,322 2,283 2,289 34,200
2018/08/15 2,362 2,366 2,315 2,320 21,000
2018/08/14 2,310 2,382 2,310 2,375 34,600
2018/08/13 2,360 2,360 2,303 2,308 38,400
2018/08/10 2,397 2,397 2,360 2,364 21,800
2018/08/09 2,389 2,412 2,376 2,397 13,500
2018/08/08 2,401 2,402 2,376 2,389 23,100
2018/08/07 2,400 2,407 2,371 2,401 23,600
2018/08/06 2,406 2,427 2,399 2,404 16,800
2018/08/03 2,426 2,437 2,397 2,397 20,900
2018/08/02 2,458 2,459 2,425 2,425 26,900
2018/08/01 2,500 2,521 2,445 2,458 70,800
2018/07/31 2,483 2,483 2,364 2,376 87,200
2018/07/30 2,452 2,499 2,439 2,496 96,800
2018/07/27 2,435 2,450 2,421 2,440 30,400
2018/07/26 2,390 2,438 2,382 2,434 37,100
2018/07/25 2,398 2,398 2,367 2,377 20,400
2018/07/24 2,391 2,391 2,355 2,356 16,100
2018/07/23 2,360 2,387 2,360 2,363 18,300
2018/07/20 2,379 2,385 2,358 2,365 23,400
2018/07/19 2,417 2,417 2,381 2,381 13,900
2018/07/18 2,429 2,431 2,407 2,410 18,700
2018/07/17 2,382 2,419 2,381 2,410 28,000
2018/07/13 2,350 2,384 2,340 2,380 16,400
2018/07/12 2,357 2,373 2,345 2,350 17,300
2018/07/11 2,366 2,366 2,337 2,354 31,200
2018/07/10 2,415 2,419 2,374 2,374 38,400
2018/07/09 2,403 2,415 2,375 2,413 33,800
2018/07/06 2,399 2,409 2,364 2,392 27,900
2018/07/05 2,428 2,430 2,378 2,383 31,600
2018/07/04 2,429 2,449 2,426 2,433 19,600
2018/07/03 2,497 2,497 2,427 2,442 27,600
2018/07/02 2,551 2,551 2,487 2,496 25,700
2018/06/29 2,568 2,568 2,525 2,533 28,600
2018/06/28 2,541 2,559 2,520 2,559 24,400
2018/06/27 2,517 2,555 2,514 2,541 18,200
2018/06/26 2,497 2,517 2,488 2,516 14,400
2018/06/25 2,507 2,513 2,492 2,493 27,100
2018/06/22 2,497 2,516 2,491 2,507 18,100
2018/06/21 2,501 2,525 2,501 2,510 12,800
2018/06/20 2,475 2,518 2,475 2,514 21,400
2018/06/19 2,515 2,521 2,470 2,471 30,800
2018/06/18 2,560 2,567 2,510 2,514 37,800
2018/06/15 2,572 2,595 2,556 2,561 28,100
2018/06/14 2,585 2,593 2,573 2,589 20,600
2018/06/13 2,554 2,593 2,554 2,586 24,600
2018/06/12 2,567 2,571 2,533 2,554 47,300
2018/06/11 2,595 2,614 2,577 2,578 35,400
2018/06/08 2,576 2,629 2,576 2,604 37,500
2018/06/07 2,645 2,646 2,624 2,626 35,800
2018/06/06 2,660 2,662 2,651 2,651 15,700
2018/06/05 2,628 2,670 2,628 2,669 16,300
2018/06/04 2,612 2,642 2,612 2,629 31,100
2018/06/01 2,624 2,642 2,610 2,618 23,100
2018/05/31 2,643 2,656 2,617 2,639 31,900
2018/05/30 2,641 2,652 2,631 2,643 16,600
2018/05/29 2,665 2,686 2,650 2,667 15,600
2018/05/28 2,682 2,682 2,648 2,654 33,800
2018/05/25 2,677 2,692 2,658 2,675 12,300
2018/05/24 2,715 2,724 2,677 2,682 18,300
2018/05/23 2,712 2,724 2,690 2,709 15,000
2018/05/22 2,762 2,762 2,710 2,712 31,400
2018/05/21 2,750 2,778 2,740 2,754 27,100
2018/05/18 2,715 2,769 2,706 2,763 69,600
2018/05/17 2,710 2,720 2,695 2,716 16,800
2018/05/16 2,712 2,730 2,702 2,710 23,400
2018/05/15 2,714 2,747 2,714 2,735 36,700
2018/05/14 2,719 2,739 2,710 2,735 30,600
2018/05/11 2,700 2,723 2,696 2,723 27,100
2018/05/10 2,719 2,719 2,693 2,701 16,200
2018/05/09 2,681 2,727 2,681 2,721 59,200
2018/05/08 2,671 2,701 2,664 2,695 48,400
2018/05/07 2,645 2,684 2,632 2,673 29,600
2018/05/02 2,702 2,702 2,642 2,645 31,500
2018/05/01 2,724 2,749 2,682 2,724 45,500
2018/04/27 2,675 2,752 2,657 2,725 203,200
2018/04/26 2,651 2,659 2,624 2,646 36,600
2018/04/25 2,635 2,663 2,621 2,650 40,700
2018/04/24 2,624 2,630 2,617 2,630 15,600
2018/04/23 2,614 2,625 2,601 2,624 15,700
2018/04/20 2,605 2,633 2,605 2,614 15,100
2018/04/19 2,601 2,629 2,592 2,621 20,500
2018/04/18 2,581 2,611 2,579 2,608 19,800
2018/04/17 2,576 2,608 2,576 2,584 15,200
2018/04/16 2,569 2,603 2,552 2,600 23,000
2018/04/13 2,566 2,570 2,541 2,567 16,500
2018/04/12 2,566 2,579 2,549 2,568 21,200
2018/04/11 2,601 2,618 2,553 2,575 26,800
2018/04/10 2,640 2,643 2,615 2,618 21,200
2018/04/09 2,587 2,644 2,587 2,644 53,300
2018/04/06 2,599 2,614 2,582 2,587 19,900
2018/04/05 2,603 2,621 2,591 2,599 29,800
2018/04/04 2,541 2,610 2,531 2,603 37,400
2018/04/03 2,530 2,565 2,521 2,549 17,600
2018/04/02 2,555 2,558 2,536 2,542 20,600
2018/03/30 2,549 2,562 2,528 2,557 16,400
2018/03/29 2,541 2,552 2,502 2,543 23,800
2018/03/28 2,518 2,542 2,488 2,541 28,300
2018/03/27 2,513 2,525 2,486 2,525 35,100
2018/03/26 2,440 2,492 2,427 2,487 36,200
2018/03/23 2,480 2,480 2,442 2,451 37,500
2018/03/22 2,486 2,498 2,471 2,498 18,800
2018/03/20 2,482 2,496 2,468 2,493 13,600
2018/03/19 2,533 2,533 2,481 2,499 23,700
2018/03/16 2,510 2,527 2,497 2,527 22,500
2018/03/15 2,475 2,518 2,468 2,508 29,600
2018/03/14 2,468 2,497 2,468 2,491 13,300
2018/03/13 2,455 2,497 2,455 2,496 26,900
2018/03/12 2,458 2,459 2,430 2,456 19,700
2018/03/09 2,465 2,487 2,432 2,447 29,400
2018/03/08 2,480 2,481 2,443 2,444 23,200
2018/03/07 2,455 2,492 2,455 2,473 39,700
2018/03/06 2,481 2,486 2,455 2,466 52,300
2018/03/05 2,469 2,501 2,460 2,476 33,400
2018/03/02 2,472 2,489 2,456 2,468 39,700
2018/03/01 2,576 2,576 2,506 2,513 35,500
2018/02/28 2,546 2,588 2,545 2,578 48,400
2018/02/27 2,556 2,556 2,522 2,547 31,900
2018/02/26 2,533 2,564 2,520 2,561 27,100
2018/02/23 2,520 2,533 2,516 2,533 17,300
2018/02/22 2,508 2,518 2,485 2,516 18,700
2018/02/21 2,532 2,535 2,506 2,523 24,300
2018/02/20 2,505 2,533 2,505 2,532 22,300
2018/02/19 2,508 2,537 2,506 2,524 28,100
2018/02/16 2,448 2,499 2,432 2,494 37,400
2018/02/15 2,489 2,489 2,424 2,429 60,300
2018/02/14 2,468 2,540 2,440 2,492 108,600
2018/02/13 2,419 2,463 2,402 2,454 42,700
2018/02/09 2,374 2,400 2,351 2,400 33,600
2018/02/08 2,403 2,425 2,383 2,386 33,200
2018/02/07 2,449 2,477 2,403 2,403 38,900
2018/02/06 2,432 2,442 2,346 2,385 86,800
2018/02/05 2,558 2,583 2,528 2,532 37,200
2018/02/02 2,581 2,608 2,570 2,600 27,200
2018/02/01 2,576 2,597 2,570 2,597 29,700
2018/01/31 2,556 2,578 2,547 2,550 30,800
2018/01/30 2,600 2,612 2,569 2,570 33,200
2018/01/29 2,609 2,609 2,593 2,599 21,900
2018/01/26 2,594 2,608 2,586 2,589 24,300
2018/01/25 2,618 2,618 2,579 2,579 39,600
2018/01/24 2,575 2,604 2,575 2,604 36,600
2018/01/23 2,548 2,578 2,548 2,575 35,600
2018/01/22 2,545 2,556 2,526 2,541 34,100
2018/01/19 2,531 2,564 2,531 2,545 33,100
2018/01/18 2,565 2,576 2,534 2,539 47,600
2018/01/17 2,570 2,580 2,557 2,561 23,000
2018/01/16 2,559 2,582 2,559 2,577 22,200
2018/01/15 2,572 2,575 2,556 2,562 27,000
2018/01/12 2,602 2,604 2,562 2,564 64,600
2018/01/11 2,628 2,628 2,595 2,604 45,000
2018/01/10 2,643 2,647 2,622 2,624 33,200
2018/01/09 2,616 2,641 2,610 2,641 74,800
2018/01/05 2,618 2,620 2,601 2,616 47,400
2018/01/04 2,615 2,623 2,594 2,614 71,700

このページの先頭へ