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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,465 | 2,476 | 2,446 | 2,470 | 31,100 |
| 2024/04/25 | 2,490 | 2,490 | 2,461 | 2,465 | 29,700 |
| 2024/04/24 | 2,490 | 2,490 | 2,469 | 2,480 | 36,800 |
| 2024/04/23 | 2,464 | 2,483 | 2,463 | 2,481 | 14,900 |
| 2024/04/22 | 2,451 | 2,472 | 2,451 | 2,463 | 19,300 |
| 2024/04/19 | 2,462 | 2,462 | 2,435 | 2,447 | 30,700 |
| 2024/04/18 | 2,443 | 2,464 | 2,443 | 2,451 | 18,000 |
| 2024/04/17 | 2,487 | 2,487 | 2,442 | 2,443 | 38,500 |
| 2024/04/16 | 2,488 | 2,491 | 2,475 | 2,475 | 20,800 |
| 2024/04/15 | 2,494 | 2,497 | 2,489 | 2,493 | 14,400 |
| 2024/04/12 | 2,494 | 2,499 | 2,490 | 2,497 | 21,200 |
| 2024/04/11 | 2,485 | 2,496 | 2,476 | 2,494 | 21,000 |
| 2024/04/10 | 2,500 | 2,509 | 2,477 | 2,488 | 30,600 |
| 2024/04/09 | 2,507 | 2,507 | 2,496 | 2,501 | 19,100 |
| 2024/04/08 | 2,502 | 2,510 | 2,501 | 2,507 | 20,600 |
| 2024/04/05 | 2,487 | 2,503 | 2,485 | 2,498 | 23,200 |
| 2024/04/04 | 2,480 | 2,497 | 2,478 | 2,493 | 26,300 |
| 2024/04/03 | 2,477 | 2,491 | 2,475 | 2,486 | 28,100 |
| 2024/04/02 | 2,502 | 2,502 | 2,478 | 2,482 | 26,200 |
| 2024/04/01 | 2,500 | 2,517 | 2,497 | 2,502 | 26,600 |
| 2024/03/29 | 2,485 | 2,502 | 2,485 | 2,498 | 22,600 |
| 2024/03/28 | 2,506 | 2,506 | 2,482 | 2,495 | 25,500 |
| 2024/03/27 | 2,503 | 2,513 | 2,501 | 2,506 | 39,700 |
| 2024/03/26 | 2,493 | 2,506 | 2,483 | 2,500 | 41,200 |
| 2024/03/25 | 2,486 | 2,497 | 2,481 | 2,487 | 28,100 |
| 2024/03/22 | 2,475 | 2,487 | 2,471 | 2,483 | 21,300 |
| 2024/03/21 | 2,495 | 2,495 | 2,473 | 2,474 | 28,800 |
| 2024/03/19 | 2,488 | 2,495 | 2,476 | 2,485 | 19,200 |
| 2024/03/18 | 2,485 | 2,498 | 2,480 | 2,487 | 27,600 |
| 2024/03/15 | 2,478 | 2,493 | 2,472 | 2,484 | 35,500 |
| 2024/03/14 | 2,476 | 2,479 | 2,463 | 2,478 | 21,500 |
| 2024/03/13 | 2,471 | 2,482 | 2,455 | 2,461 | 32,500 |
| 2024/03/12 | 2,450 | 2,470 | 2,437 | 2,470 | 35,500 |
| 2024/03/11 | 2,444 | 2,459 | 2,438 | 2,447 | 38,200 |
| 2024/03/08 | 2,438 | 2,456 | 2,438 | 2,443 | 53,300 |
| 2024/03/07 | 2,459 | 2,461 | 2,436 | 2,443 | 56,600 |
| 2024/03/06 | 2,447 | 2,459 | 2,443 | 2,443 | 37,300 |
| 2024/03/05 | 2,447 | 2,459 | 2,427 | 2,451 | 47,400 |
| 2024/03/04 | 2,452 | 2,470 | 2,444 | 2,447 | 48,400 |
| 2024/03/01 | 2,466 | 2,472 | 2,445 | 2,449 | 50,200 |
| 2024/02/29 | 2,475 | 2,486 | 2,465 | 2,466 | 34,700 |
| 2024/02/28 | 2,486 | 2,498 | 2,478 | 2,478 | 24,400 |
| 2024/02/27 | 2,491 | 2,504 | 2,487 | 2,487 | 26,700 |
| 2024/02/26 | 2,500 | 2,505 | 2,490 | 2,494 | 21,800 |
| 2024/02/22 | 2,520 | 2,520 | 2,496 | 2,504 | 28,900 |
| 2024/02/21 | 2,502 | 2,511 | 2,485 | 2,504 | 20,400 |
| 2024/02/20 | 2,506 | 2,528 | 2,506 | 2,510 | 44,000 |
| 2024/02/19 | 2,494 | 2,508 | 2,486 | 2,507 | 26,700 |
| 2024/02/16 | 2,501 | 2,507 | 2,483 | 2,494 | 38,000 |
| 2024/02/15 | 2,477 | 2,502 | 2,456 | 2,501 | 58,000 |
| 2024/02/14 | 2,475 | 2,540 | 2,470 | 2,488 | 127,600 |
| 2024/02/13 | 2,460 | 2,470 | 2,443 | 2,451 | 86,600 |
| 2024/02/09 | 2,450 | 2,466 | 2,441 | 2,460 | 27,900 |
| 2024/02/08 | 2,452 | 2,460 | 2,437 | 2,456 | 45,300 |
| 2024/02/07 | 2,463 | 2,474 | 2,455 | 2,461 | 31,500 |
| 2024/02/06 | 2,466 | 2,482 | 2,464 | 2,466 | 31,200 |
| 2024/02/05 | 2,466 | 2,482 | 2,464 | 2,471 | 24,500 |
| 2024/02/02 | 2,487 | 2,487 | 2,464 | 2,468 | 28,000 |
| 2024/02/01 | 2,479 | 2,488 | 2,469 | 2,486 | 42,700 |
| 2024/01/31 | 2,480 | 2,485 | 2,469 | 2,479 | 52,000 |
| 2024/01/30 | 2,473 | 2,481 | 2,461 | 2,461 | 67,600 |
| 2024/01/29 | 2,475 | 2,481 | 2,447 | 2,449 | 137,100 |
| 2024/01/26 | 2,510 | 2,514 | 2,502 | 2,511 | 50,200 |
| 2024/01/25 | 2,492 | 2,510 | 2,485 | 2,510 | 53,400 |
| 2024/01/24 | 2,493 | 2,499 | 2,484 | 2,493 | 31,700 |
| 2024/01/23 | 2,495 | 2,502 | 2,485 | 2,493 | 46,000 |
| 2024/01/22 | 2,480 | 2,494 | 2,478 | 2,494 | 45,700 |
| 2024/01/19 | 2,490 | 2,491 | 2,472 | 2,480 | 43,300 |
| 2024/01/18 | 2,473 | 2,491 | 2,463 | 2,485 | 50,900 |
| 2024/01/17 | 2,455 | 2,477 | 2,455 | 2,473 | 42,100 |
| 2024/01/16 | 2,478 | 2,479 | 2,455 | 2,461 | 48,700 |
| 2024/01/15 | 2,461 | 2,480 | 2,457 | 2,480 | 49,400 |
| 2024/01/12 | 2,471 | 2,478 | 2,459 | 2,467 | 53,300 |
| 2024/01/11 | 2,471 | 2,474 | 2,459 | 2,471 | 71,100 |
| 2024/01/10 | 2,477 | 2,482 | 2,459 | 2,466 | 49,600 |
| 2024/01/09 | 2,451 | 2,474 | 2,448 | 2,474 | 98,400 |
| 2024/01/05 | 2,434 | 2,451 | 2,434 | 2,449 | 68,000 |
| 2024/01/04 | 2,441 | 2,443 | 2,425 | 2,434 | 76,600 |