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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,682 | 2,697 | 2,667 | 2,690 | 22,700 |
| 2024/07/25 | 2,666 | 2,691 | 2,647 | 2,687 | 32,300 |
| 2024/07/24 | 2,719 | 2,719 | 2,676 | 2,687 | 28,000 |
| 2024/07/23 | 2,674 | 2,719 | 2,670 | 2,719 | 35,200 |
| 2024/07/22 | 2,699 | 2,706 | 2,665 | 2,674 | 31,300 |
| 2024/07/19 | 2,695 | 2,695 | 2,666 | 2,675 | 14,100 |
| 2024/07/18 | 2,675 | 2,706 | 2,671 | 2,693 | 36,000 |
| 2024/07/17 | 2,670 | 2,680 | 2,664 | 2,680 | 21,800 |
| 2024/07/16 | 2,675 | 2,675 | 2,651 | 2,661 | 21,800 |
| 2024/07/12 | 2,625 | 2,674 | 2,625 | 2,666 | 35,700 |
| 2024/07/11 | 2,637 | 2,653 | 2,630 | 2,639 | 25,300 |
| 2024/07/10 | 2,630 | 2,640 | 2,621 | 2,627 | 18,600 |
| 2024/07/09 | 2,642 | 2,648 | 2,630 | 2,638 | 15,400 |
| 2024/07/08 | 2,637 | 2,649 | 2,630 | 2,642 | 16,400 |
| 2024/07/05 | 2,643 | 2,643 | 2,611 | 2,630 | 24,200 |
| 2024/07/04 | 2,651 | 2,657 | 2,637 | 2,643 | 19,700 |
| 2024/07/03 | 2,642 | 2,654 | 2,640 | 2,645 | 19,300 |
| 2024/07/02 | 2,635 | 2,647 | 2,628 | 2,642 | 22,200 |
| 2024/07/01 | 2,614 | 2,635 | 2,613 | 2,628 | 20,500 |
| 2024/06/28 | 2,655 | 2,655 | 2,607 | 2,614 | 27,700 |
| 2024/06/27 | 2,641 | 2,658 | 2,629 | 2,651 | 23,200 |
| 2024/06/26 | 2,656 | 2,661 | 2,635 | 2,651 | 41,100 |
| 2024/06/25 | 2,621 | 2,666 | 2,621 | 2,659 | 66,600 |
| 2024/06/24 | 2,602 | 2,615 | 2,593 | 2,615 | 38,800 |
| 2024/06/21 | 2,594 | 2,603 | 2,580 | 2,587 | 33,200 |
| 2024/06/20 | 2,585 | 2,606 | 2,585 | 2,592 | 36,800 |
| 2024/06/19 | 2,572 | 2,586 | 2,571 | 2,578 | 18,000 |
| 2024/06/18 | 2,570 | 2,594 | 2,568 | 2,580 | 34,300 |
| 2024/06/17 | 2,542 | 2,571 | 2,535 | 2,564 | 48,200 |
| 2024/06/14 | 2,511 | 2,544 | 2,511 | 2,540 | 38,700 |
| 2024/06/13 | 2,521 | 2,529 | 2,513 | 2,517 | 10,100 |
| 2024/06/12 | 2,523 | 2,535 | 2,520 | 2,528 | 15,600 |
| 2024/06/11 | 2,525 | 2,539 | 2,522 | 2,523 | 12,100 |
| 2024/06/10 | 2,520 | 2,539 | 2,520 | 2,533 | 20,100 |
| 2024/06/07 | 2,523 | 2,529 | 2,511 | 2,525 | 14,400 |
| 2024/06/06 | 2,533 | 2,533 | 2,515 | 2,523 | 15,500 |
| 2024/06/05 | 2,525 | 2,538 | 2,521 | 2,536 | 24,600 |
| 2024/06/04 | 2,510 | 2,525 | 2,501 | 2,525 | 26,500 |
| 2024/06/03 | 2,502 | 2,517 | 2,500 | 2,508 | 23,100 |
| 2024/05/31 | 2,510 | 2,510 | 2,492 | 2,494 | 34,300 |
| 2024/05/30 | 2,476 | 2,504 | 2,474 | 2,504 | 27,200 |
| 2024/05/29 | 2,476 | 2,492 | 2,476 | 2,481 | 11,800 |
| 2024/05/28 | 2,484 | 2,486 | 2,474 | 2,476 | 12,700 |
| 2024/05/27 | 2,483 | 2,485 | 2,475 | 2,485 | 11,900 |
| 2024/05/24 | 2,475 | 2,484 | 2,464 | 2,484 | 16,000 |
| 2024/05/23 | 2,465 | 2,480 | 2,462 | 2,477 | 10,900 |
| 2024/05/22 | 2,476 | 2,484 | 2,466 | 2,470 | 18,800 |
| 2024/05/21 | 2,476 | 2,476 | 2,464 | 2,474 | 11,000 |
| 2024/05/20 | 2,470 | 2,473 | 2,463 | 2,469 | 15,800 |
| 2024/05/17 | 2,461 | 2,476 | 2,459 | 2,476 | 12,600 |
| 2024/05/16 | 2,469 | 2,469 | 2,455 | 2,461 | 11,900 |
| 2024/05/15 | 2,473 | 2,474 | 2,464 | 2,465 | 17,700 |
| 2024/05/14 | 2,461 | 2,469 | 2,457 | 2,469 | 16,200 |
| 2024/05/13 | 2,454 | 2,469 | 2,446 | 2,465 | 19,700 |
| 2024/05/10 | 2,454 | 2,455 | 2,442 | 2,454 | 26,700 |
| 2024/05/09 | 2,458 | 2,461 | 2,444 | 2,454 | 33,200 |
| 2024/05/08 | 2,464 | 2,476 | 2,456 | 2,458 | 22,100 |
| 2024/05/07 | 2,482 | 2,482 | 2,456 | 2,464 | 22,800 |
| 2024/05/02 | 2,486 | 2,489 | 2,463 | 2,467 | 18,300 |
| 2024/05/01 | 2,480 | 2,487 | 2,463 | 2,487 | 13,600 |
| 2024/04/30 | 2,470 | 2,484 | 2,461 | 2,481 | 20,200 |
| 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 |