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
2026/06/16 2,346 2,346 2,327 2,336 34,100
2026/06/15 2,360 2,361 2,349 2,349 19,800
2026/06/12 2,348 2,370 2,346 2,360 31,000
2026/06/11 2,347 2,365 2,336 2,359 24,500
2026/06/10 2,331 2,353 2,331 2,347 25,700
2026/06/09 2,325 2,361 2,324 2,330 61,800
2026/06/08 2,288 2,318 2,287 2,318 44,800
2026/06/05 2,268 2,307 2,265 2,287 27,000
2026/06/04 2,285 2,293 2,268 2,268 29,300
2026/06/03 2,276 2,293 2,275 2,284 45,400
2026/06/02 2,280 2,284 2,265 2,276 55,100
2026/06/01 2,339 2,339 2,290 2,290 85,200
2026/05/29 2,325 2,363 2,325 2,346 40,100
2026/05/28 2,329 2,329 2,317 2,323 40,400
2026/05/27 2,327 2,338 2,319 2,337 36,800
2026/05/26 2,320 2,343 2,315 2,327 28,300
2026/05/25 2,335 2,336 2,316 2,317 37,500
2026/05/22 2,323 2,335 2,312 2,332 26,100
2026/05/21 2,337 2,338 2,321 2,323 47,400
2026/05/20 2,350 2,358 2,331 2,335 34,500
2026/05/19 2,340 2,366 2,340 2,352 39,100
2026/05/18 2,389 2,389 2,330 2,330 63,000
2026/05/15 2,373 2,393 2,358 2,389 52,900
2026/05/14 2,425 2,425 2,371 2,373 41,000
2026/05/13 2,409 2,427 2,409 2,415 28,500
2026/05/12 2,403 2,424 2,401 2,407 41,400
2026/05/11 2,402 2,421 2,402 2,412 53,600
2026/05/08 2,416 2,425 2,399 2,409 47,100
2026/05/07 2,431 2,431 2,417 2,420 29,500
2026/05/01 2,420 2,427 2,398 2,416 49,700
2026/04/30 2,430 2,430 2,391 2,420 83,000
2026/04/28 2,382 2,423 2,351 2,423 149,100
2026/04/27 2,399 2,412 2,397 2,400 57,800
2026/04/24 2,400 2,406 2,390 2,395 40,100
2026/04/23 2,404 2,417 2,397 2,397 47,200
2026/04/22 2,420 2,423 2,403 2,403 41,900
2026/04/21 2,427 2,434 2,410 2,410 40,000
2026/04/20 2,421 2,426 2,412 2,421 32,100
2026/04/17 2,430 2,443 2,417 2,421 31,700
2026/04/16 2,454 2,459 2,427 2,430 36,900
2026/04/15 2,431 2,454 2,431 2,443 32,500
2026/04/14 2,461 2,470 2,422 2,431 35,100
2026/04/13 2,470 2,483 2,454 2,457 26,500
2026/04/10 2,499 2,503 2,470 2,470 24,800
2026/04/09 2,509 2,528 2,486 2,486 40,600
2026/04/08 2,524 2,524 2,507 2,509 31,500
2026/04/07 2,504 2,524 2,503 2,524 24,700
2026/04/06 2,487 2,503 2,487 2,497 19,600
2026/04/03 2,492 2,500 2,484 2,487 18,500
2026/03/27 2,491 2,500 2,485 2,499 67,200
2026/03/26 2,471 2,491 2,471 2,491 25,400
2026/03/25 2,460 2,480 2,460 2,479 39,000
2026/03/24 2,435 2,464 2,432 2,451 33,900
2026/03/23 2,440 2,440 2,422 2,424 32,900
2026/03/19 2,460 2,471 2,446 2,454 38,000
2026/03/18 2,441 2,460 2,440 2,460 36,600
2026/03/17 2,416 2,441 2,415 2,432 30,000
2026/03/16 2,417 2,420 2,396 2,417 42,500
2026/03/13 2,403 2,425 2,402 2,407 57,000
2026/03/12 2,441 2,443 2,414 2,419 52,900
2026/03/11 2,469 2,474 2,452 2,460 47,500
2026/03/10 2,467 2,467 2,450 2,460 41,400
2026/03/09 2,431 2,461 2,404 2,458 49,500
2026/03/06 2,450 2,450 2,420 2,447 46,200
2026/03/05 2,452 2,477 2,452 2,457 44,800
2026/03/04 2,455 2,460 2,416 2,430 69,700
2026/03/03 2,480 2,487 2,456 2,461 55,700
2026/03/02 2,509 2,510 2,475 2,480 67,400
2026/02/27 2,500 2,563 2,500 2,522 115,100
2026/02/26 2,481 2,502 2,476 2,490 41,100
2026/02/25 2,506 2,509 2,480 2,484 45,600
2026/02/24 2,462 2,514 2,461 2,511 56,600
2026/02/20 2,483 2,483 2,460 2,460 47,900
2026/02/19 2,482 2,494 2,464 2,493 44,100
2026/02/18 2,479 2,489 2,471 2,481 40,800
2026/02/17 2,491 2,498 2,470 2,470 57,100
2026/02/16 2,518 2,518 2,485 2,487 71,000
2026/02/13 2,538 2,545 2,512 2,519 64,600
2026/02/12 2,558 2,572 2,508 2,535 117,000
2026/02/10 2,567 2,585 2,560 2,585 48,100
2026/02/09 2,595 2,595 2,567 2,567 54,700
2026/02/06 2,579 2,587 2,564 2,583 50,300
2026/02/05 2,593 2,607 2,578 2,579 52,300
2026/02/04 2,560 2,598 2,560 2,588 59,900
2026/02/03 2,575 2,584 2,560 2,560 42,500
2026/02/02 2,562 2,580 2,558 2,574 42,300
2026/01/30 2,554 2,559 2,528 2,559 44,000
2026/01/29 2,515 2,535 2,494 2,535 57,800
2026/01/28 2,529 2,531 2,501 2,512 59,900
2026/01/27 2,553 2,555 2,512 2,519 61,800
2026/01/26 2,569 2,570 2,552 2,559 47,500
2026/01/23 2,593 2,600 2,574 2,575 33,300
2026/01/22 2,561 2,603 2,560 2,592 66,200
2026/01/21 2,576 2,586 2,562 2,579 57,500
2026/01/20 2,572 2,590 2,565 2,589 65,900
2026/01/19 2,569 2,588 2,565 2,571 56,400
2026/01/16 2,564 2,564 2,544 2,564 36,700
2026/01/15 2,580 2,584 2,564 2,573 71,000
2026/01/14 2,539 2,575 2,537 2,575 82,300
2026/01/13 2,530 2,553 2,527 2,539 82,600
2026/01/09 2,525 2,535 2,515 2,525 63,300
2026/01/08 2,500 2,518 2,493 2,518 73,800
2026/01/07 2,475 2,514 2,472 2,506 98,200
2026/01/06 2,493 2,499 2,469 2,470 112,800
2026/01/05 2,524 2,524 2,489 2,492 113,300

このページの先頭へ