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
2023/12/29 2,435 2,451 2,423 2,432 151,100
2023/12/28 2,478 2,490 2,451 2,466 419,800
2023/12/27 2,535 2,550 2,530 2,543 346,900
2023/12/26 2,525 2,537 2,522 2,537 96,800
2023/12/25 2,517 2,525 2,517 2,525 92,700
2023/12/22 2,515 2,517 2,507 2,515 55,500
2023/12/21 2,485 2,518 2,484 2,515 82,500
2023/12/20 2,485 2,493 2,480 2,490 39,800
2023/12/19 2,460 2,475 2,451 2,471 55,600
2023/12/18 2,451 2,459 2,433 2,451 116,200
2023/12/15 2,500 2,500 2,463 2,469 136,400
2023/12/14 2,494 2,506 2,487 2,497 101,100
2023/12/13 2,513 2,513 2,486 2,492 100,400
2023/12/12 2,513 2,513 2,501 2,507 54,100
2023/12/11 2,507 2,510 2,495 2,501 76,200
2023/12/08 2,505 2,513 2,487 2,495 193,700
2023/12/07 2,510 2,521 2,507 2,515 69,700
2023/12/06 2,500 2,523 2,500 2,520 67,600
2023/12/05 2,496 2,518 2,496 2,507 39,900
2023/12/04 2,502 2,502 2,478 2,496 64,100
2023/12/01 2,500 2,512 2,497 2,499 47,800
2023/11/30 2,515 2,518 2,498 2,501 85,700
2023/11/29 2,518 2,526 2,516 2,521 56,000
2023/11/28 2,510 2,515 2,501 2,515 38,100
2023/11/27 2,540 2,545 2,492 2,504 92,100
2023/11/24 2,550 2,550 2,537 2,538 78,100
2023/11/22 2,530 2,547 2,530 2,541 44,500
2023/11/21 2,539 2,546 2,525 2,535 44,400
2023/11/20 2,533 2,544 2,530 2,538 50,200
2023/11/17 2,520 2,534 2,513 2,534 37,600
2023/11/16 2,514 2,523 2,505 2,511 32,500
2023/11/15 2,490 2,527 2,490 2,520 60,500
2023/11/14 2,495 2,502 2,490 2,491 32,400
2023/11/13 2,498 2,501 2,489 2,494 45,400
2023/11/10 2,483 2,504 2,470 2,499 87,400
2023/11/09 2,478 2,480 2,461 2,474 96,100
2023/11/08 2,469 2,477 2,456 2,467 93,900
2023/11/07 2,513 2,513 2,469 2,469 96,600
2023/11/06 2,513 2,519 2,491 2,491 108,700
2023/11/02 2,511 2,520 2,490 2,503 78,600
2023/11/01 2,525 2,525 2,494 2,512 84,100
2023/10/31 2,447 2,494 2,440 2,494 96,800
2023/10/30 2,450 2,464 2,419 2,436 115,900
2023/10/27 2,469 2,474 2,454 2,467 83,600
2023/10/26 2,433 2,458 2,433 2,451 63,900
2023/10/25 2,382 2,452 2,377 2,433 153,100
2023/10/24 2,456 2,468 2,432 2,459 99,900
2023/10/23 2,467 2,480 2,461 2,463 54,800
2023/10/20 2,477 2,477 2,464 2,467 48,100
2023/10/19 2,445 2,476 2,445 2,470 38,600
2023/10/18 2,445 2,466 2,442 2,458 41,200
2023/10/17 2,469 2,469 2,439 2,451 43,000
2023/10/16 2,489 2,489 2,445 2,450 71,000
2023/10/13 2,485 2,488 2,461 2,471 60,000
2023/10/12 2,511 2,517 2,484 2,496 80,200
2023/10/11 2,532 2,532 2,508 2,511 54,900
2023/10/10 2,540 2,547 2,532 2,540 54,400
2023/10/06 2,529 2,540 2,523 2,529 56,500
2023/10/05 2,488 2,534 2,488 2,527 40,600
2023/10/04 2,500 2,510 2,482 2,482 62,100
2023/10/03 2,501 2,535 2,501 2,517 53,500
2023/10/02 2,550 2,560 2,511 2,512 59,300
2023/09/29 2,550 2,556 2,537 2,544 40,700
2023/09/28 2,546 2,549 2,526 2,537 42,800
2023/09/27 2,530 2,547 2,515 2,546 49,600
2023/09/26 2,530 2,544 2,526 2,530 34,000
2023/09/25 2,530 2,546 2,523 2,541 32,200
2023/09/22 2,512 2,533 2,510 2,528 39,300
2023/09/21 2,525 2,533 2,512 2,520 36,700
2023/09/20 2,525 2,530 2,504 2,509 50,100
2023/09/19 2,511 2,525 2,505 2,525 38,400
2023/09/15 2,490 2,510 2,490 2,504 50,000
2023/09/14 2,509 2,513 2,491 2,497 26,000
2023/09/13 2,511 2,514 2,505 2,509 27,300
2023/09/12 2,487 2,510 2,484 2,510 38,300
2023/09/11 2,488 2,493 2,476 2,485 20,300
2023/09/08 2,480 2,490 2,467 2,472 43,100
2023/09/07 2,475 2,495 2,475 2,490 33,600
2023/09/06 2,477 2,479 2,470 2,475 26,100
2023/09/05 2,471 2,475 2,465 2,473 26,000
2023/09/04 2,468 2,477 2,463 2,477 22,400
2023/09/01 2,468 2,469 2,460 2,464 24,300
2023/08/31 2,455 2,468 2,453 2,464 46,000
2023/08/30 2,453 2,460 2,450 2,452 18,800
2023/08/29 2,456 2,462 2,450 2,453 21,100
2023/08/28 2,451 2,460 2,448 2,456 18,900
2023/08/25 2,450 2,457 2,431 2,446 33,700
2023/08/24 2,431 2,456 2,431 2,451 35,700
2023/08/23 2,437 2,443 2,431 2,439 24,900
2023/08/22 2,415 2,444 2,414 2,444 19,300
2023/08/21 2,415 2,432 2,415 2,423 14,800
2023/08/18 2,420 2,430 2,410 2,410 20,900
2023/08/17 2,426 2,429 2,414 2,423 20,700
2023/08/16 2,443 2,443 2,425 2,433 21,600
2023/08/15 2,448 2,452 2,442 2,443 22,000
2023/08/14 2,448 2,460 2,448 2,460 22,600
2023/08/10 2,450 2,453 2,440 2,446 23,600
2023/08/09 2,445 2,452 2,429 2,450 22,200
2023/08/08 2,420 2,447 2,420 2,441 39,600
2023/08/07 2,390 2,430 2,390 2,422 45,200
2023/08/04 2,386 2,393 2,382 2,390 18,900
2023/08/03 2,410 2,410 2,381 2,386 69,700
2023/08/02 2,414 2,418 2,404 2,405 36,400
2023/08/01 2,395 2,414 2,390 2,409 60,700
2023/07/31 2,418 2,429 2,391 2,395 153,400
2023/07/28 2,445 2,451 2,437 2,446 45,900
2023/07/27 2,452 2,453 2,440 2,453 19,900
2023/07/26 2,436 2,451 2,433 2,449 21,800
2023/07/25 2,454 2,454 2,440 2,441 19,700
2023/07/24 2,448 2,454 2,444 2,449 25,900
2023/07/21 2,425 2,439 2,422 2,435 18,800
2023/07/20 2,435 2,438 2,425 2,425 23,700
2023/07/19 2,426 2,432 2,421 2,431 30,800
2023/07/18 2,424 2,433 2,417 2,424 35,100
2023/07/14 2,440 2,440 2,424 2,427 16,000
2023/07/13 2,425 2,441 2,424 2,427 17,200
2023/07/12 2,416 2,435 2,416 2,425 17,400
2023/07/11 2,431 2,439 2,413 2,416 28,600
2023/07/10 2,424 2,442 2,420 2,431 35,500
2023/07/07 2,425 2,434 2,411 2,424 31,100
2023/07/06 2,425 2,428 2,407 2,426 38,100
2023/07/05 2,435 2,441 2,426 2,434 26,800
2023/07/04 2,447 2,447 2,426 2,437 33,900
2023/07/03 2,467 2,477 2,446 2,448 51,000
2023/06/30 2,478 2,478 2,456 2,467 33,100
2023/06/29 2,489 2,489 2,458 2,468 29,700
2023/06/28 2,465 2,477 2,458 2,477 26,700
2023/06/27 2,456 2,459 2,451 2,457 14,000
2023/06/26 2,467 2,467 2,448 2,456 18,200
2023/06/23 2,480 2,482 2,455 2,467 33,500
2023/06/22 2,488 2,496 2,471 2,476 30,600
2023/06/21 2,488 2,505 2,484 2,486 29,100
2023/06/20 2,469 2,484 2,463 2,483 22,800
2023/06/19 2,497 2,498 2,466 2,476 24,700
2023/06/16 2,508 2,508 2,481 2,491 56,100
2023/06/15 2,497 2,508 2,489 2,495 23,900
2023/06/14 2,500 2,501 2,488 2,497 25,800
2023/06/13 2,496 2,502 2,487 2,494 25,500
2023/06/12 2,496 2,496 2,487 2,488 16,300
2023/06/09 2,491 2,491 2,476 2,482 34,300
2023/06/08 2,483 2,489 2,465 2,471 25,800
2023/06/07 2,490 2,500 2,466 2,470 45,700
2023/06/06 2,500 2,501 2,484 2,490 23,000
2023/06/05 2,512 2,517 2,492 2,503 31,700
2023/06/02 2,473 2,497 2,473 2,493 25,600
2023/06/01 2,470 2,478 2,455 2,457 21,500
2023/05/31 2,460 2,465 2,451 2,458 28,900
2023/05/30 2,474 2,478 2,456 2,460 25,900
2023/05/29 2,501 2,501 2,473 2,477 27,500
2023/05/26 2,512 2,519 2,497 2,499 23,200
2023/05/25 2,506 2,513 2,499 2,503 20,600
2023/05/24 2,503 2,514 2,491 2,507 17,600
2023/05/23 2,508 2,513 2,487 2,503 32,200
2023/05/22 2,490 2,508 2,487 2,508 20,700
2023/05/19 2,495 2,507 2,488 2,489 19,500
2023/05/18 2,506 2,514 2,490 2,494 25,500
2023/05/17 2,511 2,514 2,503 2,506 15,700
2023/05/16 2,520 2,525 2,511 2,519 19,000
2023/05/15 2,525 2,527 2,509 2,519 31,300
2023/05/12 2,475 2,509 2,472 2,509 19,600
2023/05/11 2,495 2,506 2,482 2,483 20,100
2023/05/10 2,550 2,550 2,491 2,499 43,900
2023/05/09 2,553 2,571 2,551 2,562 34,200
2023/05/08 2,530 2,580 2,523 2,568 78,600
2023/05/02 2,533 2,542 2,516 2,522 26,000
2023/05/01 2,533 2,544 2,527 2,536 39,200
2023/04/28 2,500 2,528 2,493 2,524 64,300
2023/04/27 2,470 2,496 2,459 2,488 42,200
2023/04/26 2,450 2,477 2,446 2,468 39,900
2023/04/25 2,440 2,488 2,440 2,457 73,800
2023/04/24 2,470 2,496 2,462 2,490 64,300
2023/04/21 2,450 2,457 2,443 2,452 22,400
2023/04/20 2,441 2,458 2,440 2,450 20,400
2023/04/19 2,457 2,460 2,442 2,452 37,600
2023/04/18 2,450 2,461 2,450 2,457 19,700
2023/04/17 2,464 2,464 2,445 2,447 34,000
2023/04/14 2,469 2,474 2,464 2,472 34,100
2023/04/13 2,461 2,466 2,455 2,465 17,600
2023/04/12 2,457 2,465 2,451 2,465 17,500
2023/04/11 2,468 2,471 2,448 2,457 21,300
2023/04/10 2,467 2,468 2,450 2,466 20,600
2023/04/07 2,466 2,467 2,448 2,448 18,100
2023/04/06 2,458 2,466 2,444 2,466 32,400
2023/04/05 2,490 2,490 2,451 2,459 36,900
2023/04/04 2,498 2,503 2,483 2,499 41,200
2023/04/03 2,482 2,500 2,480 2,493 23,800
2023/03/31 2,489 2,489 2,460 2,469 28,600
2023/03/30 2,490 2,490 2,455 2,472 38,500
2023/03/29 2,464 2,500 2,464 2,500 63,700
2023/03/28 2,462 2,467 2,450 2,458 20,700
2023/03/27 2,471 2,476 2,452 2,462 37,600
2023/03/24 2,418 2,441 2,417 2,438 31,900
2023/03/23 2,409 2,428 2,406 2,418 24,700
2023/03/22 2,409 2,427 2,405 2,418 22,400
2023/03/20 2,414 2,416 2,388 2,391 18,100
2023/03/17 2,425 2,432 2,414 2,417 15,800
2023/03/16 2,375 2,413 2,373 2,404 30,100
2023/03/15 2,394 2,424 2,394 2,417 29,600
2023/03/14 2,406 2,415 2,366 2,380 58,800
2023/03/13 2,440 2,445 2,406 2,426 37,200
2023/03/10 2,492 2,492 2,460 2,460 43,200
2023/03/09 2,485 2,507 2,482 2,497 43,400
2023/03/08 2,445 2,479 2,445 2,475 38,400
2023/03/07 2,442 2,459 2,436 2,453 29,400
2023/03/06 2,435 2,443 2,426 2,442 28,300
2023/03/03 2,429 2,438 2,422 2,432 36,200
2023/03/02 2,430 2,441 2,417 2,418 27,700
2023/03/01 2,417 2,429 2,395 2,408 56,200
2023/02/28 2,427 2,427 2,412 2,418 37,500
2023/02/27 2,429 2,430 2,418 2,426 28,100
2023/02/24 2,450 2,462 2,427 2,432 39,500
2023/02/22 2,468 2,476 2,450 2,454 37,400
2023/02/21 2,493 2,500 2,474 2,480 22,200
2023/02/20 2,495 2,508 2,490 2,493 14,100
2023/02/17 2,492 2,501 2,490 2,491 14,900
2023/02/16 2,508 2,519 2,496 2,502 24,400
2023/02/15 2,531 2,538 2,503 2,508 29,200
2023/02/14 2,530 2,571 2,522 2,547 45,700
2023/02/13 2,517 2,530 2,496 2,521 26,700
2023/02/10 2,493 2,513 2,490 2,507 17,300
2023/02/09 2,512 2,512 2,496 2,496 15,100
2023/02/08 2,524 2,531 2,507 2,511 16,900
2023/02/07 2,550 2,550 2,517 2,518 21,700
2023/02/06 2,530 2,550 2,524 2,550 32,800
2023/02/03 2,529 2,529 2,491 2,503 25,500
2023/02/02 2,539 2,541 2,525 2,529 20,500
2023/02/01 2,540 2,543 2,522 2,523 26,200
2023/01/31 2,515 2,540 2,509 2,538 35,600
2023/01/30 2,485 2,516 2,482 2,515 48,300
2023/01/27 2,492 2,493 2,478 2,485 26,600
2023/01/26 2,510 2,514 2,489 2,492 32,600
2023/01/25 2,489 2,509 2,487 2,505 24,600
2023/01/24 2,509 2,513 2,485 2,489 36,100
2023/01/23 2,485 2,507 2,480 2,507 42,500
2023/01/20 2,471 2,489 2,470 2,478 15,800
2023/01/19 2,465 2,482 2,465 2,471 21,600
2023/01/18 2,467 2,495 2,462 2,481 20,100
2023/01/17 2,465 2,480 2,460 2,467 17,700
2023/01/16 2,460 2,487 2,456 2,464 37,200
2023/01/13 2,469 2,484 2,468 2,480 33,100
2023/01/12 2,490 2,490 2,475 2,477 36,100
2023/01/11 2,485 2,504 2,485 2,497 22,500
2023/01/10 2,490 2,511 2,482 2,484 39,800
2023/01/06 2,465 2,496 2,465 2,490 53,400
2023/01/05 2,486 2,487 2,461 2,477 57,300
2023/01/04 2,525 2,525 2,480 2,500 62,000

このページの先頭へ