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 |
---|---|---|---|---|---|
2022/12/30 | 2,531 | 2,552 | 2,520 | 2,533 | 102,200 |
2022/12/29 | 2,562 | 2,564 | 2,507 | 2,550 | 289,400 |
2022/12/28 | 2,616 | 2,618 | 2,575 | 2,614 | 343,500 |
2022/12/27 | 2,599 | 2,613 | 2,597 | 2,603 | 88,400 |
2022/12/26 | 2,620 | 2,620 | 2,584 | 2,598 | 146,100 |
2022/12/23 | 2,607 | 2,619 | 2,604 | 2,613 | 53,100 |
2022/12/22 | 2,601 | 2,615 | 2,591 | 2,615 | 57,200 |
2022/12/21 | 2,580 | 2,601 | 2,574 | 2,601 | 56,100 |
2022/12/20 | 2,595 | 2,606 | 2,570 | 2,584 | 71,900 |
2022/12/19 | 2,585 | 2,598 | 2,585 | 2,590 | 63,300 |
2022/12/16 | 2,586 | 2,603 | 2,581 | 2,593 | 84,300 |
2022/12/15 | 2,611 | 2,619 | 2,588 | 2,592 | 109,500 |
2022/12/14 | 2,619 | 2,625 | 2,611 | 2,625 | 55,000 |
2022/12/13 | 2,600 | 2,618 | 2,594 | 2,609 | 64,100 |
2022/12/12 | 2,593 | 2,599 | 2,577 | 2,580 | 83,800 |
2022/12/09 | 2,573 | 2,595 | 2,571 | 2,590 | 131,100 |
2022/12/08 | 2,605 | 2,613 | 2,593 | 2,598 | 62,600 |
2022/12/07 | 2,567 | 2,607 | 2,560 | 2,602 | 46,400 |
2022/12/06 | 2,571 | 2,593 | 2,569 | 2,589 | 48,400 |
2022/12/05 | 2,590 | 2,590 | 2,568 | 2,584 | 37,800 |
2022/12/02 | 2,602 | 2,605 | 2,563 | 2,593 | 77,100 |
2022/12/01 | 2,631 | 2,633 | 2,614 | 2,614 | 45,600 |
2022/11/30 | 2,634 | 2,663 | 2,633 | 2,633 | 52,200 |
2022/11/29 | 2,653 | 2,664 | 2,640 | 2,640 | 53,700 |
2022/11/28 | 2,675 | 2,675 | 2,652 | 2,674 | 43,300 |
2022/11/25 | 2,680 | 2,694 | 2,670 | 2,681 | 71,200 |
2022/11/24 | 2,710 | 2,725 | 2,687 | 2,694 | 70,600 |
2022/11/22 | 2,675 | 2,715 | 2,674 | 2,715 | 63,600 |
2022/11/21 | 2,662 | 2,686 | 2,662 | 2,676 | 39,700 |
2022/11/18 | 2,636 | 2,659 | 2,626 | 2,659 | 111,000 |
2022/11/17 | 2,600 | 2,644 | 2,595 | 2,637 | 62,500 |
2022/11/16 | 2,577 | 2,586 | 2,567 | 2,577 | 42,700 |
2022/11/15 | 2,588 | 2,606 | 2,561 | 2,567 | 53,900 |
2022/11/14 | 2,611 | 2,611 | 2,584 | 2,591 | 56,000 |
2022/11/11 | 2,650 | 2,655 | 2,600 | 2,611 | 182,800 |
2022/11/10 | 2,613 | 2,638 | 2,607 | 2,635 | 26,200 |
2022/11/09 | 2,619 | 2,646 | 2,615 | 2,615 | 41,100 |
2022/11/08 | 2,585 | 2,620 | 2,575 | 2,619 | 60,600 |
2022/11/07 | 2,572 | 2,585 | 2,560 | 2,581 | 54,400 |
2022/11/04 | 2,551 | 2,580 | 2,549 | 2,556 | 203,800 |
2022/11/02 | 2,570 | 2,586 | 2,565 | 2,569 | 31,600 |
2022/11/01 | 2,563 | 2,589 | 2,563 | 2,581 | 36,900 |
2022/10/31 | 2,548 | 2,570 | 2,536 | 2,555 | 56,100 |
2022/10/28 | 2,495 | 2,544 | 2,491 | 2,533 | 205,200 |
2022/10/27 | 2,550 | 2,550 | 2,488 | 2,495 | 77,200 |
2022/10/26 | 2,580 | 2,605 | 2,547 | 2,550 | 80,800 |
2022/10/25 | 2,518 | 2,580 | 2,495 | 2,580 | 136,400 |
2022/10/24 | 2,540 | 2,540 | 2,482 | 2,482 | 59,200 |
2022/10/21 | 2,536 | 2,548 | 2,522 | 2,522 | 54,100 |
2022/10/20 | 2,513 | 2,543 | 2,513 | 2,536 | 31,300 |
2022/10/19 | 2,520 | 2,538 | 2,513 | 2,513 | 31,200 |
2022/10/18 | 2,510 | 2,531 | 2,505 | 2,517 | 47,200 |
2022/10/17 | 2,486 | 2,512 | 2,484 | 2,484 | 40,800 |
2022/10/14 | 2,478 | 2,502 | 2,466 | 2,493 | 75,500 |
2022/10/13 | 2,422 | 2,455 | 2,415 | 2,446 | 33,900 |
2022/10/12 | 2,409 | 2,433 | 2,408 | 2,422 | 22,500 |
2022/10/11 | 2,410 | 2,432 | 2,403 | 2,405 | 33,300 |
2022/10/07 | 2,436 | 2,446 | 2,425 | 2,425 | 33,100 |
2022/10/06 | 2,446 | 2,459 | 2,446 | 2,454 | 21,000 |
2022/10/05 | 2,464 | 2,475 | 2,420 | 2,434 | 44,900 |
2022/10/04 | 2,419 | 2,463 | 2,419 | 2,457 | 38,700 |
2022/10/03 | 2,417 | 2,423 | 2,403 | 2,419 | 22,800 |
2022/09/30 | 2,460 | 2,461 | 2,438 | 2,444 | 31,800 |
2022/09/29 | 2,433 | 2,469 | 2,430 | 2,464 | 37,300 |
2022/09/28 | 2,435 | 2,439 | 2,408 | 2,439 | 26,200 |
2022/09/27 | 2,410 | 2,437 | 2,409 | 2,424 | 24,100 |
2022/09/26 | 2,430 | 2,431 | 2,406 | 2,408 | 26,400 |
2022/09/22 | 2,410 | 2,434 | 2,399 | 2,431 | 24,400 |
2022/09/21 | 2,421 | 2,421 | 2,398 | 2,400 | 14,100 |
2022/09/20 | 2,386 | 2,433 | 2,386 | 2,430 | 38,800 |
2022/09/16 | 2,381 | 2,389 | 2,366 | 2,370 | 14,900 |
2022/09/15 | 2,380 | 2,390 | 2,375 | 2,384 | 13,100 |
2022/09/14 | 2,382 | 2,391 | 2,374 | 2,380 | 16,000 |
2022/09/13 | 2,382 | 2,392 | 2,374 | 2,391 | 11,300 |
2022/09/12 | 2,384 | 2,384 | 2,376 | 2,382 | 9,700 |
2022/09/09 | 2,356 | 2,385 | 2,356 | 2,372 | 19,500 |
2022/09/08 | 2,365 | 2,381 | 2,360 | 2,381 | 20,700 |
2022/09/07 | 2,354 | 2,358 | 2,336 | 2,346 | 18,400 |
2022/09/06 | 2,345 | 2,373 | 2,345 | 2,354 | 26,600 |
2022/09/05 | 2,360 | 2,360 | 2,345 | 2,345 | 15,000 |
2022/09/02 | 2,363 | 2,373 | 2,359 | 2,367 | 15,200 |
2022/09/01 | 2,380 | 2,385 | 2,361 | 2,361 | 16,000 |
2022/08/31 | 2,386 | 2,386 | 2,375 | 2,380 | 13,100 |
2022/08/30 | 2,373 | 2,382 | 2,362 | 2,382 | 12,200 |
2022/08/29 | 2,356 | 2,364 | 2,346 | 2,358 | 22,700 |
2022/08/26 | 2,389 | 2,396 | 2,366 | 2,366 | 13,500 |
2022/08/25 | 2,370 | 2,378 | 2,360 | 2,378 | 14,600 |
2022/08/24 | 2,364 | 2,364 | 2,349 | 2,350 | 18,800 |
2022/08/23 | 2,383 | 2,383 | 2,365 | 2,365 | 9,300 |
2022/08/22 | 2,370 | 2,389 | 2,366 | 2,387 | 7,700 |
2022/08/19 | 2,404 | 2,404 | 2,381 | 2,381 | 11,700 |
2022/08/18 | 2,394 | 2,408 | 2,393 | 2,395 | 9,600 |
2022/08/17 | 2,396 | 2,407 | 2,394 | 2,405 | 14,200 |
2022/08/16 | 2,385 | 2,395 | 2,384 | 2,391 | 13,900 |
2022/08/15 | 2,382 | 2,384 | 2,368 | 2,380 | 16,100 |
2022/08/12 | 2,365 | 2,378 | 2,356 | 2,376 | 28,500 |
2022/08/10 | 2,332 | 2,345 | 2,327 | 2,345 | 11,800 |
2022/08/09 | 2,357 | 2,370 | 2,330 | 2,337 | 22,500 |
2022/08/08 | 2,362 | 2,362 | 2,344 | 2,356 | 25,200 |
2022/08/05 | 2,350 | 2,362 | 2,350 | 2,362 | 19,100 |
2022/08/04 | 2,379 | 2,379 | 2,351 | 2,352 | 15,700 |
2022/08/03 | 2,379 | 2,380 | 2,360 | 2,369 | 14,300 |
2022/08/02 | 2,396 | 2,403 | 2,372 | 2,379 | 21,200 |
2022/08/01 | 2,400 | 2,405 | 2,395 | 2,405 | 17,400 |
2022/07/29 | 2,413 | 2,413 | 2,387 | 2,391 | 17,000 |
2022/07/28 | 2,402 | 2,415 | 2,380 | 2,404 | 32,100 |
2022/07/27 | 2,424 | 2,430 | 2,404 | 2,404 | 24,300 |
2022/07/26 | 2,444 | 2,444 | 2,396 | 2,424 | 72,300 |
2022/07/25 | 2,478 | 2,502 | 2,465 | 2,484 | 48,700 |
2022/07/22 | 2,449 | 2,465 | 2,444 | 2,461 | 27,400 |
2022/07/21 | 2,439 | 2,450 | 2,425 | 2,449 | 21,500 |
2022/07/20 | 2,410 | 2,430 | 2,402 | 2,428 | 21,200 |
2022/07/19 | 2,420 | 2,420 | 2,383 | 2,395 | 17,800 |
2022/07/15 | 2,426 | 2,429 | 2,401 | 2,418 | 12,100 |
2022/07/14 | 2,423 | 2,445 | 2,413 | 2,413 | 13,500 |
2022/07/13 | 2,427 | 2,427 | 2,412 | 2,427 | 12,000 |
2022/07/12 | 2,425 | 2,439 | 2,413 | 2,419 | 12,900 |
2022/07/11 | 2,415 | 2,448 | 2,400 | 2,443 | 21,200 |
2022/07/08 | 2,427 | 2,432 | 2,394 | 2,401 | 31,700 |
2022/07/07 | 2,411 | 2,440 | 2,404 | 2,440 | 25,100 |
2022/07/06 | 2,380 | 2,401 | 2,380 | 2,400 | 12,000 |
2022/07/05 | 2,405 | 2,412 | 2,392 | 2,392 | 13,200 |
2022/07/04 | 2,384 | 2,405 | 2,377 | 2,405 | 13,600 |
2022/07/01 | 2,399 | 2,412 | 2,354 | 2,365 | 18,700 |
2022/06/30 | 2,396 | 2,411 | 2,378 | 2,403 | 31,000 |
2022/06/29 | 2,357 | 2,396 | 2,354 | 2,390 | 38,600 |
2022/06/28 | 2,341 | 2,382 | 2,341 | 2,382 | 24,300 |
2022/06/27 | 2,350 | 2,355 | 2,338 | 2,347 | 14,500 |
2022/06/24 | 2,357 | 2,357 | 2,335 | 2,349 | 15,000 |
2022/06/23 | 2,310 | 2,356 | 2,310 | 2,340 | 22,700 |
2022/06/22 | 2,314 | 2,318 | 2,305 | 2,305 | 10,700 |
2022/06/21 | 2,301 | 2,312 | 2,294 | 2,308 | 17,200 |
2022/06/20 | 2,337 | 2,337 | 2,300 | 2,301 | 13,400 |
2022/06/17 | 2,273 | 2,327 | 2,265 | 2,318 | 16,600 |
2022/06/16 | 2,267 | 2,299 | 2,267 | 2,299 | 13,600 |
2022/06/15 | 2,294 | 2,299 | 2,265 | 2,265 | 29,800 |
2022/06/14 | 2,310 | 2,320 | 2,294 | 2,298 | 30,600 |
2022/06/13 | 2,315 | 2,336 | 2,312 | 2,323 | 17,600 |
2022/06/10 | 2,330 | 2,332 | 2,317 | 2,317 | 31,700 |
2022/06/09 | 2,362 | 2,365 | 2,343 | 2,345 | 15,200 |
2022/06/08 | 2,352 | 2,364 | 2,347 | 2,360 | 16,100 |
2022/06/07 | 2,348 | 2,366 | 2,340 | 2,340 | 17,400 |
2022/06/06 | 2,329 | 2,342 | 2,320 | 2,340 | 17,000 |
2022/06/03 | 2,337 | 2,343 | 2,330 | 2,334 | 15,800 |
2022/06/02 | 2,369 | 2,369 | 2,323 | 2,333 | 28,500 |
2022/06/01 | 2,358 | 2,377 | 2,343 | 2,377 | 20,400 |
2022/05/31 | 2,395 | 2,395 | 2,340 | 2,342 | 41,200 |
2022/05/30 | 2,379 | 2,417 | 2,366 | 2,417 | 53,700 |
2022/05/27 | 2,355 | 2,369 | 2,342 | 2,369 | 23,600 |
2022/05/26 | 2,363 | 2,371 | 2,350 | 2,351 | 15,100 |
2022/05/25 | 2,375 | 2,380 | 2,357 | 2,357 | 14,600 |
2022/05/24 | 2,385 | 2,385 | 2,358 | 2,362 | 14,800 |
2022/05/23 | 2,400 | 2,403 | 2,376 | 2,385 | 24,300 |
2022/05/20 | 2,383 | 2,396 | 2,378 | 2,385 | 12,400 |
2022/05/19 | 2,382 | 2,398 | 2,368 | 2,389 | 10,700 |
2022/05/18 | 2,404 | 2,407 | 2,385 | 2,392 | 11,300 |
2022/05/17 | 2,426 | 2,437 | 2,399 | 2,400 | 15,600 |
2022/05/16 | 2,419 | 2,420 | 2,393 | 2,416 | 27,300 |
2022/05/13 | 2,396 | 2,425 | 2,377 | 2,417 | 22,500 |
2022/05/12 | 2,380 | 2,406 | 2,374 | 2,384 | 19,000 |
2022/05/11 | 2,369 | 2,405 | 2,369 | 2,395 | 14,400 |
2022/05/10 | 2,368 | 2,398 | 2,357 | 2,380 | 15,300 |
2022/05/09 | 2,427 | 2,427 | 2,375 | 2,375 | 21,100 |
2022/05/06 | 2,425 | 2,440 | 2,402 | 2,431 | 28,400 |
2022/05/02 | 2,410 | 2,424 | 2,394 | 2,411 | 28,500 |
2022/04/28 | 2,370 | 2,408 | 2,368 | 2,401 | 27,300 |
2022/04/27 | 2,396 | 2,396 | 2,348 | 2,368 | 76,400 |
2022/04/26 | 2,404 | 2,425 | 2,377 | 2,393 | 50,100 |
2022/04/25 | 2,364 | 2,402 | 2,364 | 2,381 | 45,000 |
2022/04/22 | 2,339 | 2,370 | 2,338 | 2,365 | 34,000 |
2022/04/21 | 2,363 | 2,388 | 2,352 | 2,364 | 24,400 |
2022/04/20 | 2,340 | 2,372 | 2,337 | 2,363 | 24,200 |
2022/04/19 | 2,350 | 2,359 | 2,340 | 2,340 | 15,400 |
2022/04/18 | 2,370 | 2,370 | 2,331 | 2,349 | 23,800 |
2022/04/15 | 2,390 | 2,403 | 2,376 | 2,377 | 14,800 |
2022/04/14 | 2,391 | 2,400 | 2,376 | 2,394 | 20,100 |
2022/04/13 | 2,375 | 2,388 | 2,368 | 2,375 | 21,000 |
2022/04/12 | 2,386 | 2,408 | 2,376 | 2,380 | 17,500 |
2022/04/11 | 2,400 | 2,419 | 2,398 | 2,409 | 22,700 |
2022/04/08 | 2,422 | 2,430 | 2,387 | 2,397 | 31,100 |
2022/04/07 | 2,404 | 2,418 | 2,383 | 2,393 | 34,400 |
2022/04/06 | 2,467 | 2,467 | 2,409 | 2,413 | 27,600 |
2022/04/05 | 2,485 | 2,488 | 2,459 | 2,460 | 22,800 |
2022/04/04 | 2,474 | 2,477 | 2,457 | 2,467 | 19,200 |
2022/04/01 | 2,422 | 2,467 | 2,412 | 2,465 | 32,700 |
2022/03/31 | 2,458 | 2,477 | 2,435 | 2,435 | 26,900 |
2022/03/30 | 2,495 | 2,495 | 2,460 | 2,477 | 31,000 |
2022/03/29 | 2,486 | 2,492 | 2,463 | 2,487 | 31,200 |
2022/03/28 | 2,506 | 2,506 | 2,473 | 2,496 | 26,200 |
2022/03/25 | 2,481 | 2,489 | 2,465 | 2,475 | 17,600 |
2022/03/24 | 2,489 | 2,490 | 2,461 | 2,463 | 22,800 |
2022/03/23 | 2,475 | 2,515 | 2,471 | 2,502 | 29,400 |
2022/03/22 | 2,490 | 2,507 | 2,462 | 2,475 | 32,100 |
2022/03/18 | 2,513 | 2,521 | 2,484 | 2,494 | 44,700 |
2022/03/17 | 2,508 | 2,524 | 2,500 | 2,524 | 38,100 |
2022/03/16 | 2,525 | 2,527 | 2,501 | 2,508 | 31,000 |
2022/03/15 | 2,505 | 2,543 | 2,490 | 2,527 | 34,100 |
2022/03/14 | 2,511 | 2,520 | 2,485 | 2,508 | 21,200 |
2022/03/11 | 2,466 | 2,508 | 2,466 | 2,507 | 28,500 |
2022/03/10 | 2,457 | 2,509 | 2,445 | 2,503 | 43,800 |
2022/03/09 | 2,459 | 2,474 | 2,407 | 2,421 | 65,400 |
2022/03/08 | 2,506 | 2,520 | 2,474 | 2,488 | 47,900 |
2022/03/07 | 2,516 | 2,526 | 2,485 | 2,515 | 67,300 |
2022/03/04 | 2,525 | 2,540 | 2,517 | 2,531 | 33,900 |
2022/03/03 | 2,538 | 2,550 | 2,526 | 2,540 | 33,600 |
2022/03/02 | 2,533 | 2,548 | 2,511 | 2,527 | 44,000 |
2022/03/01 | 2,555 | 2,560 | 2,533 | 2,533 | 41,200 |
2022/02/28 | 2,468 | 2,566 | 2,451 | 2,554 | 100,000 |
2022/02/25 | 2,534 | 2,543 | 2,440 | 2,470 | 110,700 |
2022/02/24 | 2,484 | 2,541 | 2,480 | 2,533 | 78,400 |
2022/02/22 | 2,505 | 2,510 | 2,485 | 2,507 | 33,700 |
2022/02/21 | 2,480 | 2,536 | 2,468 | 2,517 | 70,800 |
2022/02/18 | 2,446 | 2,498 | 2,426 | 2,494 | 58,300 |
2022/02/17 | 2,483 | 2,498 | 2,465 | 2,491 | 80,200 |
2022/02/16 | 2,418 | 2,486 | 2,418 | 2,484 | 155,000 |
2022/02/15 | 2,329 | 2,428 | 2,318 | 2,428 | 258,900 |
2022/02/14 | 2,275 | 2,301 | 2,261 | 2,282 | 48,000 |
2022/02/10 | 2,286 | 2,295 | 2,272 | 2,295 | 23,200 |
2022/02/09 | 2,310 | 2,310 | 2,281 | 2,286 | 20,600 |
2022/02/08 | 2,290 | 2,302 | 2,280 | 2,301 | 24,200 |
2022/02/07 | 2,278 | 2,293 | 2,263 | 2,279 | 27,900 |
2022/02/04 | 2,270 | 2,276 | 2,252 | 2,274 | 15,200 |
2022/02/03 | 2,279 | 2,279 | 2,263 | 2,265 | 19,700 |
2022/02/02 | 2,265 | 2,280 | 2,250 | 2,269 | 23,700 |
2022/02/01 | 2,269 | 2,273 | 2,247 | 2,247 | 26,400 |
2022/01/31 | 2,244 | 2,270 | 2,237 | 2,269 | 18,100 |
2022/01/28 | 2,224 | 2,253 | 2,221 | 2,239 | 26,900 |
2022/01/27 | 2,256 | 2,256 | 2,201 | 2,215 | 27,400 |
2022/01/26 | 2,245 | 2,268 | 2,242 | 2,256 | 25,600 |
2022/01/25 | 2,225 | 2,248 | 2,203 | 2,245 | 31,500 |
2022/01/24 | 2,200 | 2,233 | 2,200 | 2,225 | 33,200 |
2022/01/21 | 2,181 | 2,217 | 2,178 | 2,212 | 24,000 |
2022/01/20 | 2,180 | 2,205 | 2,179 | 2,192 | 36,000 |
2022/01/19 | 2,214 | 2,214 | 2,163 | 2,164 | 56,300 |
2022/01/18 | 2,232 | 2,235 | 2,216 | 2,223 | 52,100 |
2022/01/17 | 2,259 | 2,259 | 2,220 | 2,226 | 27,900 |
2022/01/14 | 2,273 | 2,279 | 2,227 | 2,246 | 58,400 |
2022/01/13 | 2,286 | 2,297 | 2,267 | 2,268 | 26,000 |
2022/01/12 | 2,287 | 2,302 | 2,280 | 2,300 | 19,400 |
2022/01/11 | 2,315 | 2,315 | 2,274 | 2,286 | 30,500 |
2022/01/07 | 2,314 | 2,318 | 2,300 | 2,315 | 38,000 |
2022/01/06 | 2,300 | 2,314 | 2,289 | 2,307 | 46,500 |
2022/01/05 | 2,295 | 2,312 | 2,279 | 2,305 | 66,200 |
2022/01/04 | 2,276 | 2,296 | 2,265 | 2,294 | 77,600 |