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 |
---|---|---|---|---|---|
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 |