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
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

このページの先頭へ