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
2019/12/30 2,150 2,150 2,122 2,123 69,400
2019/12/27 2,172 2,177 2,145 2,158 286,000
2019/12/26 2,180 2,192 2,169 2,192 288,400
2019/12/25 2,195 2,195 2,181 2,185 67,400
2019/12/24 2,189 2,199 2,186 2,199 46,500
2019/12/23 2,212 2,216 2,192 2,192 87,000
2019/12/20 2,191 2,212 2,191 2,202 90,800
2019/12/19 2,177 2,188 2,175 2,183 27,700
2019/12/18 2,183 2,189 2,163 2,185 56,400
2019/12/17 2,159 2,180 2,159 2,179 83,900
2019/12/16 2,182 2,188 2,156 2,156 193,900
2019/12/13 2,187 2,195 2,168 2,182 92,900
2019/12/12 2,200 2,203 2,163 2,171 89,000
2019/12/11 2,217 2,228 2,185 2,188 90,500
2019/12/10 2,199 2,229 2,197 2,217 103,600
2019/12/09 2,214 2,218 2,187 2,187 146,400
2019/12/06 2,197 2,214 2,195 2,207 73,500
2019/12/05 2,208 2,212 2,181 2,188 60,200
2019/12/04 2,202 2,208 2,191 2,205 48,600
2019/12/03 2,196 2,217 2,185 2,205 65,200
2019/12/02 2,174 2,222 2,174 2,214 91,200
2019/11/29 2,147 2,177 2,147 2,170 95,300
2019/11/28 2,145 2,146 2,137 2,139 65,600
2019/11/27 2,134 2,143 2,132 2,138 24,500
2019/11/26 2,127 2,137 2,116 2,132 49,300
2019/11/25 2,130 2,144 2,121 2,127 29,900
2019/11/22 2,100 2,123 2,095 2,117 44,000
2019/11/21 2,115 2,118 2,083 2,110 74,700
2019/11/20 2,140 2,144 2,120 2,120 29,100
2019/11/19 2,140 2,145 2,128 2,134 33,200
2019/11/18 2,132 2,141 2,126 2,135 57,800
2019/11/15 2,110 2,130 2,110 2,129 49,200
2019/11/14 2,110 2,131 2,106 2,110 25,700
2019/11/13 2,126 2,126 2,105 2,105 30,000
2019/11/12 2,142 2,142 2,119 2,121 43,500
2019/11/11 2,155 2,163 2,142 2,142 37,000
2019/11/08 2,168 2,170 2,140 2,148 80,200
2019/11/07 2,148 2,159 2,143 2,153 18,500
2019/11/06 2,149 2,149 2,136 2,142 20,900
2019/11/05 2,149 2,167 2,146 2,149 34,500
2019/11/01 2,106 2,150 2,106 2,137 51,800
2019/10/31 2,138 2,138 2,101 2,102 37,500
2019/10/30 2,095 2,139 2,084 2,139 53,100
2019/10/29 2,091 2,100 2,066 2,077 52,000
2019/10/28 2,110 2,111 2,098 2,100 14,700
2019/10/25 2,103 2,112 2,097 2,112 19,600
2019/10/24 2,103 2,113 2,096 2,096 13,700
2019/10/23 2,084 2,104 2,082 2,103 17,000
2019/10/21 2,058 2,089 2,058 2,082 14,400
2019/10/18 2,093 2,093 2,053 2,057 31,700
2019/10/17 2,098 2,105 2,088 2,093 21,100
2019/10/16 2,100 2,115 2,096 2,106 33,100
2019/10/15 2,081 2,098 2,080 2,096 31,700
2019/10/11 2,079 2,081 2,061 2,065 22,600
2019/10/10 2,099 2,099 2,069 2,069 18,900
2019/10/09 2,068 2,099 2,062 2,099 51,300
2019/10/08 2,058 2,072 2,054 2,072 25,100
2019/10/07 2,058 2,065 2,041 2,050 18,200
2019/10/04 2,051 2,059 2,037 2,054 15,100
2019/10/03 2,050 2,069 2,035 2,069 18,900
2019/10/02 2,049 2,077 2,049 2,066 24,900
2019/10/01 2,040 2,068 2,040 2,052 14,500
2019/09/30 2,061 2,061 2,026 2,030 19,600
2019/09/27 2,076 2,076 2,049 2,061 24,300
2019/09/26 2,070 2,085 2,067 2,083 38,000
2019/09/25 2,061 2,067 2,046 2,059 21,100
2019/09/24 2,048 2,064 2,044 2,054 15,400
2019/09/20 2,060 2,066 2,043 2,048 15,900
2019/09/19 2,065 2,072 2,052 2,070 18,400
2019/09/18 2,065 2,069 2,040 2,052 12,800
2019/09/17 2,071 2,071 2,050 2,065 21,800
2019/09/13 2,044 2,070 2,036 2,070 38,500
2019/09/12 2,030 2,040 2,009 2,029 33,400
2019/09/11 1,994 2,029 1,990 2,029 24,600
2019/09/10 1,975 1,994 1,970 1,988 12,400
2019/09/09 1,962 1,975 1,960 1,975 10,700
2019/09/06 1,982 1,982 1,960 1,961 12,500
2019/09/05 1,970 1,993 1,968 1,982 19,000
2019/09/04 1,961 1,977 1,952 1,968 8,300
2019/09/03 1,957 1,967 1,943 1,963 8,000
2019/09/02 1,981 1,983 1,959 1,964 8,800
2019/08/30 1,940 1,984 1,940 1,978 14,200
2019/08/29 1,940 1,948 1,927 1,934 13,500
2019/08/28 1,948 1,948 1,926 1,942 9,500
2019/08/27 1,939 1,946 1,923 1,933 12,400
2019/08/26 1,948 1,950 1,915 1,919 23,500
2019/08/23 1,978 1,978 1,961 1,967 9,900
2019/08/22 1,970 1,971 1,948 1,964 17,500
2019/08/21 1,968 1,976 1,957 1,969 7,500
2019/08/20 1,981 1,985 1,969 1,984 12,200
2019/08/19 1,963 1,980 1,963 1,977 9,700
2019/08/16 1,950 1,965 1,950 1,963 7,900
2019/08/15 1,954 1,959 1,937 1,956 11,800
2019/08/14 1,956 1,975 1,956 1,974 14,800
2019/08/13 1,944 1,957 1,918 1,953 17,300
2019/08/09 1,942 1,955 1,939 1,950 11,100
2019/08/08 1,927 1,948 1,919 1,941 13,800
2019/08/07 1,916 1,933 1,915 1,918 19,400
2019/08/06 1,905 1,940 1,890 1,931 27,900
2019/08/05 1,952 1,952 1,916 1,930 20,400
2019/08/02 1,961 1,973 1,941 1,951 19,700
2019/08/01 1,950 1,978 1,919 1,976 20,900
2019/07/31 1,960 1,967 1,935 1,935 34,400
2019/07/30 1,962 1,973 1,953 1,964 18,700
2019/07/29 1,967 1,978 1,958 1,961 12,600
2019/07/26 1,965 1,978 1,955 1,967 7,600
2019/07/25 1,966 1,972 1,953 1,972 12,900
2019/07/24 1,967 1,967 1,948 1,956 11,300
2019/07/23 1,954 1,970 1,945 1,962 9,500
2019/07/22 1,964 1,969 1,953 1,958 8,000
2019/07/19 1,942 1,976 1,942 1,964 17,100
2019/07/18 1,971 1,971 1,942 1,942 25,900
2019/07/17 1,962 1,976 1,953 1,975 13,000
2019/07/16 1,985 1,985 1,957 1,967 22,800
2019/07/12 2,000 2,011 1,985 1,986 14,800
2019/07/11 1,996 2,008 1,987 1,999 13,500
2019/07/10 1,990 1,994 1,976 1,983 16,300
2019/07/09 2,009 2,013 1,983 1,988 16,600
2019/07/08 2,050 2,050 2,004 2,005 17,300
2019/07/05 2,067 2,067 2,028 2,047 26,600
2019/07/04 2,021 2,069 2,021 2,067 26,700
2019/07/03 1,989 2,022 1,989 2,021 15,400
2019/07/02 1,971 1,989 1,971 1,989 9,100
2019/07/01 1,960 1,982 1,960 1,970 18,600
2019/06/28 1,966 1,967 1,937 1,948 13,900
2019/06/27 1,935 1,948 1,934 1,948 7,300
2019/06/26 1,963 1,963 1,933 1,934 12,100
2019/06/25 1,945 1,960 1,936 1,950 13,000
2019/06/24 1,935 1,942 1,925 1,931 10,700
2019/06/21 1,936 1,952 1,931 1,940 15,300
2019/06/20 1,942 1,954 1,930 1,943 9,200
2019/06/19 1,931 1,946 1,925 1,942 16,300
2019/06/18 1,964 1,969 1,924 1,925 21,100
2019/06/17 1,972 1,985 1,967 1,971 15,200
2019/06/14 1,968 1,978 1,959 1,971 14,100
2019/06/13 1,982 1,982 1,957 1,971 13,400
2019/06/12 1,995 1,995 1,982 1,982 10,800
2019/06/11 1,973 1,995 1,962 1,995 12,800
2019/06/10 1,986 1,987 1,965 1,978 15,600
2019/06/07 1,962 1,979 1,950 1,970 19,400
2019/06/06 1,973 1,982 1,961 1,969 11,800
2019/06/05 1,950 1,975 1,939 1,973 18,600
2019/06/04 1,931 1,937 1,917 1,930 10,400
2019/06/03 1,935 1,940 1,916 1,926 14,000
2019/05/31 1,957 1,957 1,935 1,937 13,500
2019/05/30 1,960 1,960 1,942 1,959 15,800
2019/05/29 1,986 1,986 1,955 1,970 16,200
2019/05/28 1,991 2,000 1,986 2,000 25,500
2019/05/27 1,990 2,003 1,986 1,991 11,700
2019/05/24 1,978 1,993 1,964 1,989 15,000
2019/05/23 1,951 1,975 1,951 1,973 12,000
2019/05/22 1,969 1,969 1,947 1,949 16,300
2019/05/21 1,965 1,968 1,943 1,963 21,900
2019/05/20 2,013 2,014 1,971 1,980 23,700
2019/05/17 1,969 1,999 1,952 1,999 34,100
2019/05/16 1,968 1,972 1,950 1,969 24,800
2019/05/15 1,946 1,951 1,920 1,951 22,200
2019/05/14 1,910 1,930 1,891 1,929 34,600
2019/05/13 1,949 1,970 1,930 1,939 21,400
2019/05/10 1,959 1,980 1,929 1,956 51,800
2019/05/09 2,011 2,012 1,944 1,961 73,500
2019/05/08 2,050 2,050 2,030 2,045 22,300
2019/05/07 2,067 2,073 2,050 2,056 22,900
2019/04/26 2,075 2,080 2,065 2,067 21,100
2019/04/25 2,067 2,092 2,059 2,084 40,400
2019/04/24 2,100 2,127 2,059 2,061 89,400
2019/04/23 2,135 2,163 2,135 2,163 19,700
2019/04/22 2,131 2,142 2,126 2,135 12,400
2019/04/19 2,151 2,151 2,131 2,137 6,500
2019/04/18 2,171 2,171 2,123 2,129 29,200
2019/04/17 2,171 2,176 2,151 2,168 18,100
2019/04/16 2,196 2,196 2,170 2,171 13,500
2019/04/15 2,160 2,198 2,160 2,197 31,000
2019/04/12 2,151 2,179 2,150 2,176 18,200
2019/04/11 2,147 2,153 2,136 2,150 11,800
2019/04/10 2,158 2,158 2,143 2,147 15,300
2019/04/09 2,180 2,180 2,152 2,159 21,500
2019/04/08 2,201 2,211 2,183 2,183 14,500
2019/04/05 2,205 2,221 2,194 2,205 15,400
2019/04/04 2,213 2,231 2,210 2,218 12,900
2019/04/03 2,190 2,234 2,183 2,231 23,800
2019/04/02 2,223 2,224 2,189 2,189 17,900
2019/04/01 2,205 2,235 2,192 2,224 31,700
2019/03/29 2,141 2,185 2,141 2,180 15,700
2019/03/28 2,198 2,198 2,131 2,139 48,300
2019/03/27 2,204 2,205 2,165 2,176 29,800
2019/03/26 2,185 2,210 2,170 2,204 59,100
2019/03/25 2,230 2,231 2,181 2,186 40,000
2019/03/22 2,243 2,262 2,234 2,260 16,100
2019/03/20 2,219 2,248 2,215 2,248 16,600
2019/03/19 2,251 2,251 2,221 2,221 14,800
2019/03/18 2,246 2,251 2,234 2,251 30,300
2019/03/15 2,218 2,247 2,217 2,247 29,900
2019/03/14 2,224 2,229 2,210 2,218 13,900
2019/03/13 2,224 2,245 2,210 2,213 15,800
2019/03/12 2,210 2,243 2,208 2,239 33,300
2019/03/11 2,205 2,214 2,201 2,210 14,200
2019/03/08 2,217 2,224 2,200 2,203 29,800
2019/03/07 2,226 2,240 2,223 2,240 23,800
2019/03/06 2,256 2,256 2,235 2,242 19,100
2019/03/05 2,260 2,276 2,248 2,269 17,200
2019/03/04 2,247 2,260 2,239 2,260 15,700
2019/03/01 2,246 2,257 2,235 2,246 13,600
2019/02/28 2,230 2,267 2,226 2,254 21,500
2019/02/27 2,231 2,241 2,223 2,228 24,000
2019/02/26 2,250 2,255 2,222 2,231 21,800
2019/02/25 2,263 2,278 2,251 2,251 21,200
2019/02/22 2,249 2,259 2,238 2,244 13,400
2019/02/21 2,254 2,264 2,248 2,250 13,200
2019/02/20 2,290 2,290 2,249 2,252 42,800
2019/02/19 2,330 2,334 2,299 2,301 18,400
2019/02/18 2,325 2,337 2,315 2,335 14,400
2019/02/15 2,330 2,330 2,306 2,326 19,300
2019/02/14 2,291 2,340 2,291 2,335 44,500
2019/02/13 2,277 2,288 2,269 2,281 17,000
2019/02/12 2,254 2,307 2,249 2,290 30,300
2019/02/08 2,254 2,271 2,229 2,230 20,800
2019/02/07 2,270 2,272 2,258 2,266 11,100
2019/02/06 2,289 2,289 2,269 2,279 12,900
2019/02/05 2,279 2,291 2,268 2,280 24,200
2019/02/04 2,256 2,294 2,254 2,284 23,400
2019/02/01 2,264 2,271 2,247 2,258 26,900
2019/01/31 2,264 2,265 2,238 2,239 17,400
2019/01/30 2,257 2,257 2,226 2,229 36,100
2019/01/29 2,220 2,251 2,219 2,236 19,000
2019/01/28 2,247 2,247 2,219 2,223 19,400
2019/01/25 2,279 2,287 2,244 2,247 25,700
2019/01/24 2,280 2,283 2,266 2,275 20,800
2019/01/23 2,287 2,292 2,282 2,285 12,100
2019/01/22 2,315 2,339 2,298 2,310 23,100
2019/01/21 2,315 2,315 2,285 2,309 19,900
2019/01/18 2,277 2,305 2,270 2,300 28,800
2019/01/17 2,266 2,290 2,258 2,278 32,400
2019/01/16 2,281 2,291 2,259 2,266 23,300
2019/01/15 2,278 2,309 2,260 2,274 43,200
2019/01/11 2,312 2,323 2,269 2,277 28,200
2019/01/10 2,289 2,315 2,268 2,311 32,600
2019/01/09 2,332 2,352 2,320 2,325 32,200
2019/01/08 2,322 2,345 2,315 2,329 31,600
2019/01/07 2,351 2,379 2,308 2,326 53,500
2019/01/04 2,258 2,279 2,216 2,278 47,500

このページの先頭へ