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
2025/07/30 2,460 2,510 2,427 2,478 120,700
2025/07/29 2,494 2,494 2,464 2,468 67,900
2025/07/28 2,495 2,516 2,495 2,501 49,200
2025/07/25 2,498 2,501 2,476 2,495 33,600
2025/07/24 2,474 2,497 2,473 2,483 22,100
2025/07/23 2,480 2,483 2,450 2,472 38,200
2025/07/22 2,467 2,491 2,463 2,490 28,700
2025/07/18 2,463 2,500 2,463 2,475 32,400
2025/07/17 2,465 2,477 2,457 2,473 17,600
2025/07/16 2,474 2,475 2,456 2,461 19,700
2025/07/15 2,462 2,478 2,461 2,472 30,700
2025/07/14 2,445 2,464 2,445 2,453 24,100
2025/07/11 2,458 2,465 2,439 2,441 16,400
2025/07/10 2,462 2,464 2,423 2,434 38,000
2025/07/09 2,451 2,461 2,441 2,445 25,600
2025/07/08 2,434 2,451 2,426 2,440 40,700
2025/07/07 2,429 2,433 2,421 2,424 19,500
2025/07/04 2,410 2,419 2,406 2,419 12,500
2025/07/03 2,415 2,424 2,397 2,408 14,300
2025/07/02 2,384 2,422 2,384 2,415 28,900
2025/07/01 2,398 2,403 2,390 2,397 16,600
2025/06/30 2,410 2,420 2,391 2,398 19,900
2025/06/27 2,402 2,402 2,381 2,399 22,200
2025/06/26 2,384 2,408 2,384 2,403 26,300
2025/06/25 2,385 2,395 2,369 2,391 25,700
2025/06/24 2,421 2,422 2,381 2,389 23,100
2025/06/23 2,403 2,435 2,392 2,410 44,700
2025/06/20 2,395 2,408 2,381 2,403 43,400
2025/06/19 2,380 2,392 2,377 2,392 19,500
2025/06/18 2,359 2,393 2,359 2,389 37,400
2025/06/17 2,352 2,360 2,343 2,354 14,200
2025/06/16 2,352 2,360 2,333 2,352 30,800
2025/06/13 2,346 2,346 2,334 2,345 24,400
2025/06/12 2,342 2,355 2,340 2,342 24,300
2025/06/11 2,330 2,350 2,330 2,343 24,600
2025/06/10 2,344 2,344 2,328 2,336 16,900
2025/06/09 2,345 2,352 2,325 2,334 28,600
2025/06/06 2,330 2,348 2,323 2,345 32,900
2025/06/05 2,345 2,345 2,318 2,322 41,700
2025/06/04 2,343 2,356 2,339 2,345 18,400
2025/06/03 2,340 2,364 2,338 2,347 37,700
2025/06/02 2,375 2,375 2,328 2,330 68,000
2025/05/30 2,392 2,394 2,380 2,383 22,400
2025/05/29 2,410 2,424 2,397 2,397 42,500
2025/05/28 2,413 2,420 2,399 2,408 27,700
2025/05/27 2,379 2,410 2,379 2,410 26,000
2025/05/26 2,373 2,392 2,368 2,379 26,900
2025/05/23 2,378 2,378 2,363 2,368 16,900
2025/05/22 2,375 2,390 2,366 2,374 23,200
2025/05/21 2,390 2,400 2,370 2,375 26,500
2025/05/20 2,387 2,403 2,371 2,390 28,800
2025/05/19 2,380 2,401 2,380 2,389 21,700
2025/05/16 2,372 2,395 2,365 2,389 18,000
2025/05/15 2,371 2,405 2,369 2,372 54,900
2025/05/14 2,400 2,400 2,363 2,384 41,800
2025/05/13 2,419 2,440 2,409 2,413 25,500
2025/05/12 2,424 2,440 2,400 2,421 38,200
2025/05/09 2,390 2,431 2,386 2,426 28,800
2025/05/08 2,401 2,410 2,367 2,396 32,900
2025/05/07 2,393 2,425 2,391 2,411 41,900
2025/05/02 2,368 2,404 2,352 2,376 46,000
2025/05/01 2,364 2,390 2,357 2,390 36,000
2025/04/30 2,362 2,370 2,345 2,357 40,900
2025/04/28 2,359 2,365 2,340 2,351 68,200
2025/04/25 2,360 2,385 2,301 2,358 124,400
2025/04/24 2,468 2,468 2,397 2,410 54,600
2025/04/23 2,470 2,472 2,456 2,472 35,900
2025/04/22 2,456 2,479 2,445 2,465 47,700
2025/04/21 2,418 2,443 2,411 2,442 37,900
2025/04/18 2,386 2,421 2,386 2,411 35,800
2025/04/17 2,400 2,404 2,380 2,382 23,000
2025/04/16 2,388 2,409 2,388 2,400 15,000
2025/04/15 2,410 2,410 2,390 2,390 18,800
2025/04/14 2,414 2,414 2,395 2,397 19,500
2025/04/11 2,408 2,420 2,382 2,393 34,600
2025/04/10 2,419 2,429 2,390 2,422 49,900
2025/04/09 2,360 2,400 2,339 2,386 49,800
2025/04/08 2,312 2,400 2,302 2,400 76,100
2025/04/07 2,249 2,315 2,218 2,284 104,500
2025/04/04 2,335 2,347 2,306 2,332 66,300
2025/04/03 2,299 2,338 2,290 2,338 69,000
2025/04/02 2,377 2,377 2,314 2,325 43,700
2025/04/01 2,390 2,410 2,364 2,366 51,300
2025/03/31 2,416 2,417 2,380 2,393 65,400
2025/03/28 2,458 2,458 2,417 2,427 45,200
2025/03/27 2,443 2,456 2,430 2,456 80,400
2025/03/26 2,433 2,446 2,424 2,433 53,000
2025/03/25 2,435 2,436 2,410 2,435 51,900
2025/03/24 2,413 2,432 2,413 2,428 47,600
2025/03/21 2,414 2,418 2,397 2,412 36,300
2025/03/19 2,388 2,416 2,386 2,411 50,200
2025/03/18 2,372 2,388 2,368 2,388 39,700
2025/03/17 2,350 2,368 2,344 2,368 38,600
2025/03/14 2,340 2,366 2,336 2,356 63,500
2025/03/13 2,330 2,336 2,320 2,336 31,300
2025/03/12 2,335 2,335 2,318 2,323 55,300
2025/03/11 2,322 2,357 2,322 2,343 103,800
2025/03/10 2,337 2,344 2,323 2,324 51,100
2025/03/07 2,322 2,339 2,305 2,336 70,200
2025/03/06 2,295 2,328 2,295 2,328 63,900
2025/03/05 2,277 2,310 2,271 2,291 89,900
2025/03/04 2,270 2,274 2,257 2,265 55,900
2025/03/03 2,237 2,269 2,237 2,260 44,700
2025/02/28 2,275 2,275 2,221 2,233 502,400
2025/02/27 2,273 2,281 2,259 2,281 47,600
2025/02/26 2,275 2,276 2,250 2,267 56,100
2025/02/25 2,250 2,276 2,245 2,274 50,300
2025/02/21 2,224 2,249 2,221 2,241 54,300
2025/02/20 2,253 2,253 2,225 2,229 116,900
2025/02/19 2,280 2,281 2,256 2,256 94,300
2025/02/18 2,263 2,297 2,256 2,286 75,200
2025/02/17 2,290 2,293 2,260 2,269 112,000
2025/02/14 2,322 2,326 2,290 2,290 158,200
2025/02/13 2,380 2,380 2,321 2,321 284,000
2025/02/12 2,400 2,410 2,380 2,396 106,700
2025/02/10 2,378 2,386 2,360 2,383 67,800
2025/02/07 2,398 2,403 2,375 2,387 95,700
2025/02/06 2,418 2,428 2,391 2,398 102,100
2025/02/05 2,418 2,457 2,412 2,430 137,700
2025/02/04 2,448 2,465 2,410 2,410 113,900
2025/02/03 2,495 2,495 2,440 2,440 105,000
2025/01/31 2,510 2,511 2,487 2,497 69,200
2025/01/30 2,520 2,531 2,512 2,528 40,200
2025/01/29 2,509 2,533 2,497 2,527 42,200
2025/01/28 2,520 2,532 2,505 2,509 50,400
2025/01/27 2,500 2,535 2,492 2,535 37,700
2025/01/24 2,507 2,507 2,484 2,484 26,000
2025/01/23 2,518 2,519 2,477 2,485 39,400
2025/01/22 2,509 2,513 2,489 2,500 42,800
2025/01/21 2,487 2,494 2,476 2,494 31,600
2025/01/20 2,510 2,510 2,466 2,480 61,500
2025/01/17 2,514 2,520 2,503 2,515 60,100
2025/01/16 2,514 2,545 2,512 2,514 51,800
2025/01/15 2,507 2,551 2,507 2,544 64,800
2025/01/14 2,557 2,560 2,503 2,507 73,000
2025/01/10 2,557 2,564 2,548 2,557 47,400
2025/01/09 2,550 2,574 2,540 2,565 64,800
2025/01/08 2,578 2,583 2,549 2,549 100,600
2025/01/07 2,617 2,617 2,586 2,592 81,300
2025/01/06 2,640 2,655 2,619 2,619 94,300

このページの先頭へ