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
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
2020/09/15 2,337 2,337 2,302 2,306 16,700
2020/09/14 2,325 2,345 2,309 2,336 27,700
2020/09/11 2,300 2,339 2,285 2,315 45,600
2020/09/10 2,296 2,298 2,277 2,294 19,600
2020/09/09 2,253 2,299 2,252 2,299 25,800
2020/09/08 2,247 2,295 2,238 2,295 25,500
2020/09/07 2,218 2,247 2,215 2,247 15,000
2020/09/04 2,220 2,242 2,206 2,220 15,700
2020/09/03 2,230 2,244 2,216 2,241 18,300
2020/09/02 2,210 2,230 2,203 2,225 13,000
2020/09/01 2,189 2,210 2,171 2,204 22,800
2020/08/31 2,165 2,194 2,165 2,178 19,500
2020/08/28 2,195 2,195 2,127 2,142 32,100
2020/08/27 2,174 2,195 2,154 2,195 12,400
2020/08/26 2,169 2,171 2,155 2,161 8,900
2020/08/25 2,188 2,195 2,157 2,169 19,700
2020/08/24 2,145 2,180 2,143 2,172 19,600
2020/08/21 2,135 2,158 2,126 2,138 16,800
2020/08/20 2,143 2,155 2,125 2,130 22,100
2020/08/19 2,157 2,173 2,122 2,159 21,500
2020/08/18 2,144 2,171 2,122 2,166 39,100
2020/08/17 2,195 2,195 2,156 2,171 20,600
2020/08/14 2,192 2,200 2,180 2,194 19,400
2020/08/13 2,194 2,194 2,162 2,192 21,800
2020/08/12 2,141 2,195 2,141 2,195 23,200
2020/08/11 2,081 2,142 2,078 2,141 24,000
2020/08/07 2,117 2,117 2,074 2,081 29,400
2020/08/06 2,075 2,104 2,075 2,102 13,200
2020/08/05 2,101 2,122 2,069 2,086 31,200
2020/08/04 2,117 2,123 2,075 2,102 20,900
2020/08/03 2,050 2,090 2,050 2,081 25,400
2020/07/31 2,075 2,089 2,046 2,056 53,400
2020/07/30 2,120 2,177 2,074 2,080 212,300
2020/07/29 2,121 2,122 2,006 2,020 97,700
2020/07/28 2,188 2,207 2,140 2,166 30,200
2020/07/27 2,181 2,202 2,161 2,188 27,500
2020/07/22 2,258 2,258 2,181 2,181 30,400
2020/07/21 2,250 2,270 2,233 2,262 26,400
2020/07/20 2,172 2,265 2,161 2,254 37,300
2020/07/17 2,160 2,171 2,142 2,171 17,500
2020/07/16 2,174 2,175 2,151 2,163 20,800
2020/07/15 2,144 2,171 2,125 2,169 37,900
2020/07/14 2,183 2,183 2,110 2,126 43,500
2020/07/13 2,168 2,188 2,151 2,183 29,000
2020/07/10 2,233 2,233 2,148 2,149 44,300
2020/07/09 2,300 2,300 2,234 2,244 54,000
2020/07/08 2,200 2,280 2,195 2,273 80,400
2020/07/07 2,178 2,200 2,150 2,157 19,100
2020/07/06 2,180 2,203 2,166 2,189 21,500
2020/07/03 2,158 2,198 2,152 2,187 20,900
2020/07/02 2,152 2,189 2,149 2,155 24,200
2020/07/01 2,224 2,224 2,144 2,144 31,600
2020/06/30 2,221 2,240 2,194 2,230 27,000
2020/06/29 2,225 2,225 2,179 2,201 19,200
2020/06/26 2,214 2,219 2,182 2,219 19,100
2020/06/25 2,230 2,234 2,194 2,194 14,400
2020/06/24 2,188 2,226 2,185 2,215 24,700
2020/06/23 2,149 2,190 2,141 2,184 19,700
2020/06/22 2,125 2,155 2,116 2,149 9,300
2020/06/19 2,141 2,159 2,111 2,125 49,600
2020/06/18 2,154 2,169 2,136 2,153 24,100
2020/06/17 2,199 2,199 2,153 2,153 16,600
2020/06/16 2,206 2,214 2,173 2,202 29,700
2020/06/15 2,178 2,230 2,178 2,191 22,000
2020/06/12 2,167 2,200 2,152 2,178 25,400
2020/06/11 2,267 2,267 2,201 2,201 20,500
2020/06/10 2,227 2,271 2,222 2,267 20,900
2020/06/09 2,197 2,248 2,172 2,245 30,100
2020/06/08 2,177 2,190 2,166 2,190 17,300
2020/06/05 2,197 2,197 2,153 2,164 16,800
2020/06/04 2,199 2,199 2,170 2,190 14,100
2020/06/03 2,178 2,195 2,158 2,195 20,600
2020/06/02 2,167 2,179 2,160 2,177 13,900
2020/06/01 2,175 2,175 2,144 2,167 13,600
2020/05/29 2,180 2,183 2,153 2,172 24,100
2020/05/28 2,160 2,182 2,135 2,180 27,100
2020/05/27 2,141 2,152 2,097 2,152 23,400
2020/05/26 2,101 2,125 2,091 2,124 21,300
2020/05/25 2,098 2,098 2,070 2,081 8,600
2020/05/22 2,088 2,095 2,059 2,067 13,200
2020/05/21 2,083 2,089 2,066 2,088 14,300
2020/05/20 2,061 2,075 2,050 2,075 13,900
2020/05/19 2,074 2,080 2,050 2,061 27,300
2020/05/18 2,027 2,054 2,017 2,050 16,100
2020/05/15 2,028 2,039 1,995 2,038 23,600
2020/05/14 2,030 2,030 2,006 2,006 11,500
2020/05/13 2,006 2,030 1,993 2,022 14,800
2020/05/12 2,028 2,036 2,005 2,010 12,700
2020/05/11 1,980 2,027 1,977 2,024 23,600
2020/05/08 1,935 1,967 1,935 1,964 24,700
2020/05/07 1,949 1,970 1,914 1,922 42,500
2020/05/01 2,029 2,038 1,986 1,986 39,800
2020/04/30 2,035 2,040 2,009 2,026 40,700
2020/04/28 2,016 2,052 2,000 2,000 66,200
2020/04/27 2,088 2,106 2,071 2,086 12,200
2020/04/24 2,098 2,098 2,066 2,096 19,700
2020/04/23 2,073 2,082 2,053 2,078 29,400
2020/04/22 2,100 2,103 2,055 2,078 16,100
2020/04/21 2,127 2,127 2,063 2,103 15,200
2020/04/20 2,099 2,148 2,082 2,094 24,000
2020/04/17 2,120 2,143 2,075 2,099 24,600
2020/04/16 2,058 2,120 2,051 2,120 25,700
2020/04/15 2,039 2,074 2,033 2,040 46,600
2020/04/14 2,014 2,050 2,014 2,046 23,500
2020/04/13 2,001 2,041 1,993 2,014 28,400
2020/04/10 1,991 2,030 1,985 2,022 21,700
2020/04/09 2,036 2,049 1,969 2,012 30,200
2020/04/08 1,990 2,066 1,975 2,051 45,500
2020/04/07 2,000 2,028 1,959 1,999 34,200
2020/04/06 1,921 1,973 1,907 1,967 49,000
2020/04/03 1,939 1,999 1,937 1,950 34,600
2020/04/02 1,964 2,002 1,938 1,955 39,300
2020/04/01 2,062 2,062 1,986 2,000 33,200
2020/03/31 2,096 2,115 2,037 2,062 31,500
2020/03/30 2,040 2,093 2,015 2,092 57,600
2020/03/27 2,045 2,074 1,999 2,074 70,600
2020/03/26 1,949 1,998 1,892 1,994 51,000
2020/03/25 1,962 1,977 1,896 1,949 49,300
2020/03/24 1,938 1,955 1,874 1,914 44,100
2020/03/23 1,892 1,927 1,822 1,884 64,800
2020/03/19 1,833 1,945 1,833 1,932 67,100
2020/03/18 1,794 1,899 1,791 1,817 64,900
2020/03/17 1,602 1,785 1,589 1,769 63,600
2020/03/16 1,647 1,694 1,623 1,623 57,500
2020/03/13 1,637 1,644 1,560 1,607 77,700
2020/03/12 1,767 1,767 1,697 1,717 60,400
2020/03/11 1,810 1,846 1,792 1,794 33,600
2020/03/10 1,740 1,817 1,702 1,810 56,300
2020/03/09 1,890 1,890 1,785 1,803 63,300
2020/03/06 1,950 1,951 1,907 1,915 39,800
2020/03/05 2,006 2,010 1,970 1,976 31,900
2020/03/04 1,971 2,013 1,957 1,979 29,600
2020/03/03 2,062 2,062 1,974 1,977 61,700
2020/03/02 1,900 2,005 1,890 1,992 74,000
2020/02/28 1,995 1,996 1,909 1,916 92,800
2020/02/27 2,124 2,125 2,049 2,059 54,400
2020/02/26 2,150 2,150 2,098 2,120 42,100
2020/02/25 2,206 2,206 2,158 2,160 57,500
2020/02/21 2,293 2,296 2,253 2,256 32,500
2020/02/20 2,310 2,330 2,310 2,316 36,600
2020/02/19 2,308 2,342 2,308 2,323 55,400
2020/02/18 2,320 2,330 2,294 2,330 66,400
2020/02/17 2,301 2,334 2,287 2,334 78,400
2020/02/14 2,287 2,343 2,284 2,310 93,400
2020/02/13 2,273 2,273 2,234 2,261 35,000
2020/02/12 2,276 2,290 2,254 2,267 43,400
2020/02/10 2,288 2,292 2,271 2,275 42,900
2020/02/07 2,277 2,295 2,277 2,288 51,000
2020/02/06 2,241 2,285 2,241 2,278 82,300
2020/02/05 2,230 2,243 2,223 2,231 43,500
2020/02/04 2,177 2,234 2,177 2,233 91,200
2020/02/03 2,151 2,188 2,145 2,177 37,200
2020/01/31 2,167 2,193 2,165 2,186 49,800
2020/01/30 2,179 2,179 2,148 2,166 37,500
2020/01/29 2,156 2,180 2,156 2,180 34,500
2020/01/28 2,132 2,166 2,115 2,162 52,900
2020/01/27 2,140 2,140 2,112 2,136 37,000
2020/01/24 2,160 2,160 2,143 2,144 30,500
2020/01/23 2,152 2,159 2,141 2,159 34,400
2020/01/22 2,127 2,157 2,122 2,149 46,300
2020/01/21 2,126 2,134 2,121 2,123 19,200
2020/01/20 2,126 2,141 2,126 2,131 30,600
2020/01/17 2,159 2,159 2,135 2,139 23,100
2020/01/16 2,152 2,159 2,145 2,147 26,900
2020/01/15 2,155 2,159 2,145 2,155 51,500
2020/01/14 2,142 2,149 2,133 2,148 30,000
2020/01/10 2,137 2,145 2,130 2,141 23,000
2020/01/09 2,096 2,143 2,096 2,140 56,000
2020/01/08 2,101 2,108 2,059 2,081 59,900
2020/01/07 2,072 2,118 2,070 2,116 54,500
2020/01/06 2,093 2,105 2,075 2,082 65,800

このページの先頭へ