不二製油グループ本社(2607)の株価時系列情報
不二製油グループ本社(2607)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 |
---|---|---|---|---|---|
2024/04/19 | 2,301 | 2,317 | 2,226 | 2,268 | 215,700 |
2024/04/18 | 2,310 | 2,323 | 2,298 | 2,309 | 147,300 |
2024/04/17 | 2,327 | 2,327 | 2,290 | 2,298 | 199,400 |
2024/04/16 | 2,355 | 2,359 | 2,326 | 2,333 | 116,700 |
2024/04/15 | 2,356 | 2,379 | 2,350 | 2,373 | 89,300 |
2024/04/12 | 2,385 | 2,385 | 2,357 | 2,362 | 126,900 |
2024/04/11 | 2,365 | 2,388 | 2,349 | 2,377 | 147,400 |
2024/04/10 | 2,362 | 2,379 | 2,357 | 2,378 | 75,800 |
2024/04/09 | 2,369 | 2,372 | 2,347 | 2,364 | 78,700 |
2024/04/08 | 2,367 | 2,375 | 2,348 | 2,360 | 79,600 |
2024/04/05 | 2,334 | 2,372 | 2,314 | 2,365 | 169,600 |
2024/04/04 | 2,371 | 2,385 | 2,354 | 2,357 | 168,500 |
2024/04/03 | 2,329 | 2,367 | 2,323 | 2,360 | 273,700 |
2024/04/02 | 2,392 | 2,395 | 2,330 | 2,332 | 274,800 |
2024/04/01 | 2,422 | 2,423 | 2,376 | 2,400 | 259,200 |
2024/03/29 | 2,369 | 2,411 | 2,368 | 2,391 | 444,300 |
2024/03/28 | 2,461 | 2,472 | 2,362 | 2,368 | 814,100 |
2024/03/27 | 2,614 | 2,630 | 2,585 | 2,606 | 438,900 |
2024/03/26 | 2,585 | 2,632 | 2,570 | 2,607 | 474,400 |
2024/03/25 | 2,525 | 2,635 | 2,509 | 2,622 | 735,700 |
2024/03/22 | 2,467 | 2,497 | 2,446 | 2,496 | 154,600 |
2024/03/21 | 2,470 | 2,480 | 2,441 | 2,460 | 207,300 |
2024/03/19 | 2,469 | 2,486 | 2,458 | 2,477 | 116,800 |
2024/03/18 | 2,460 | 2,482 | 2,439 | 2,475 | 205,900 |
2024/03/15 | 2,419 | 2,464 | 2,406 | 2,460 | 243,300 |
2024/03/14 | 2,408 | 2,446 | 2,408 | 2,443 | 200,400 |
2024/03/13 | 2,434 | 2,447 | 2,390 | 2,410 | 279,100 |
2024/03/12 | 2,343 | 2,407 | 2,333 | 2,399 | 272,100 |
2024/03/11 | 2,352 | 2,368 | 2,322 | 2,346 | 238,100 |
2024/03/08 | 2,332 | 2,363 | 2,321 | 2,353 | 258,800 |
2024/03/07 | 2,361 | 2,380 | 2,348 | 2,370 | 220,900 |
2024/03/06 | 2,380 | 2,385 | 2,360 | 2,361 | 251,100 |
2024/03/05 | 2,365 | 2,394 | 2,348 | 2,378 | 225,200 |
2024/03/04 | 2,478 | 2,478 | 2,391 | 2,395 | 241,500 |
2024/03/01 | 2,473 | 2,487 | 2,443 | 2,486 | 239,400 |
2024/02/29 | 2,475 | 2,520 | 2,473 | 2,504 | 294,200 |
2024/02/28 | 2,410 | 2,475 | 2,410 | 2,462 | 218,000 |
2024/02/27 | 2,438 | 2,449 | 2,410 | 2,420 | 145,300 |
2024/02/26 | 2,428 | 2,440 | 2,401 | 2,438 | 204,600 |
2024/02/22 | 2,380 | 2,421 | 2,373 | 2,418 | 184,600 |
2024/02/21 | 2,389 | 2,407 | 2,350 | 2,366 | 165,000 |
2024/02/20 | 2,397 | 2,410 | 2,361 | 2,383 | 199,200 |
2024/02/19 | 2,398 | 2,413 | 2,380 | 2,399 | 121,200 |
2024/02/16 | 2,389 | 2,416 | 2,365 | 2,404 | 198,800 |
2024/02/15 | 2,399 | 2,417 | 2,368 | 2,380 | 159,800 |
2024/02/14 | 2,414 | 2,426 | 2,379 | 2,404 | 221,300 |
2024/02/13 | 2,419 | 2,440 | 2,380 | 2,431 | 289,100 |
2024/02/09 | 2,326 | 2,409 | 2,321 | 2,398 | 544,500 |
2024/02/08 | 2,371 | 2,371 | 2,321 | 2,321 | 236,900 |
2024/02/07 | 2,387 | 2,394 | 2,355 | 2,358 | 192,700 |
2024/02/06 | 2,350 | 2,381 | 2,330 | 2,371 | 316,000 |
2024/02/05 | 2,357 | 2,382 | 2,343 | 2,365 | 262,800 |
2024/02/02 | 2,430 | 2,434 | 2,339 | 2,359 | 362,700 |
2024/02/01 | 2,380 | 2,413 | 2,372 | 2,409 | 386,000 |
2024/01/31 | 2,340 | 2,380 | 2,332 | 2,373 | 261,200 |
2024/01/30 | 2,342 | 2,368 | 2,342 | 2,344 | 429,900 |
2024/01/29 | 2,314 | 2,337 | 2,300 | 2,324 | 397,900 |
2024/01/26 | 2,300 | 2,317 | 2,269 | 2,289 | 572,200 |
2024/01/25 | 2,250 | 2,305 | 2,244 | 2,281 | 1,216,400 |
2024/01/24 | 2,252 | 2,294 | 2,240 | 2,240 | 1,948,100 |
2024/01/23 | 2,467 | 2,504 | 2,466 | 2,502 | 171,200 |
2024/01/22 | 2,460 | 2,475 | 2,454 | 2,467 | 103,200 |
2024/01/19 | 2,457 | 2,461 | 2,442 | 2,453 | 152,200 |
2024/01/18 | 2,459 | 2,461 | 2,443 | 2,457 | 193,700 |
2024/01/17 | 2,481 | 2,495 | 2,456 | 2,459 | 139,200 |
2024/01/16 | 2,499 | 2,509 | 2,467 | 2,467 | 100,100 |
2024/01/15 | 2,482 | 2,499 | 2,460 | 2,499 | 101,500 |
2024/01/12 | 2,499 | 2,509 | 2,480 | 2,483 | 125,200 |
2024/01/11 | 2,515 | 2,520 | 2,497 | 2,497 | 151,700 |
2024/01/10 | 2,500 | 2,517 | 2,487 | 2,508 | 181,700 |
2024/01/09 | 2,483 | 2,497 | 2,469 | 2,491 | 190,700 |
2024/01/05 | 2,470 | 2,491 | 2,459 | 2,481 | 236,700 |
2024/01/04 | 2,430 | 2,462 | 2,412 | 2,456 | 188,000 |
2023/12/29 | 2,410 | 2,432 | 2,403 | 2,428 | 199,100 |
2023/12/28 | 2,339 | 2,412 | 2,339 | 2,402 | 274,300 |
2023/12/27 | 2,300 | 2,337 | 2,297 | 2,337 | 158,300 |
2023/12/26 | 2,307 | 2,307 | 2,279 | 2,297 | 126,700 |
2023/12/25 | 2,318 | 2,325 | 2,283 | 2,305 | 133,200 |
2023/12/22 | 2,284 | 2,295 | 2,271 | 2,285 | 173,700 |
2023/12/21 | 2,312 | 2,315 | 2,275 | 2,275 | 191,300 |
2023/12/20 | 2,340 | 2,355 | 2,315 | 2,315 | 185,500 |
2023/12/19 | 2,328 | 2,329 | 2,308 | 2,329 | 190,300 |
2023/12/18 | 2,355 | 2,355 | 2,313 | 2,317 | 239,300 |
2023/12/15 | 2,405 | 2,432 | 2,351 | 2,360 | 225,100 |
2023/12/14 | 2,440 | 2,470 | 2,436 | 2,440 | 342,000 |
2023/12/13 | 2,400 | 2,425 | 2,382 | 2,414 | 254,400 |
2023/12/12 | 2,454 | 2,456 | 2,401 | 2,401 | 431,400 |
2023/12/11 | 2,368 | 2,373 | 2,329 | 2,366 | 179,000 |
2023/12/08 | 2,378 | 2,380 | 2,335 | 2,346 | 211,400 |
2023/12/07 | 2,411 | 2,419 | 2,385 | 2,394 | 79,900 |
2023/12/06 | 2,397 | 2,423 | 2,388 | 2,419 | 149,000 |
2023/12/05 | 2,380 | 2,417 | 2,380 | 2,398 | 317,800 |
2023/12/04 | 2,363 | 2,392 | 2,354 | 2,378 | 287,900 |
2023/12/01 | 2,322 | 2,358 | 2,319 | 2,355 | 229,900 |
2023/11/30 | 2,335 | 2,347 | 2,314 | 2,322 | 207,300 |
2023/11/29 | 2,405 | 2,411 | 2,346 | 2,346 | 183,900 |
2023/11/28 | 2,404 | 2,416 | 2,386 | 2,403 | 162,900 |
2023/11/27 | 2,420 | 2,420 | 2,375 | 2,401 | 110,800 |
2023/11/24 | 2,418 | 2,420 | 2,404 | 2,415 | 113,600 |
2023/11/22 | 2,375 | 2,415 | 2,375 | 2,407 | 124,600 |
2023/11/21 | 2,426 | 2,433 | 2,373 | 2,374 | 228,200 |
2023/11/20 | 2,450 | 2,451 | 2,417 | 2,426 | 201,600 |
2023/11/17 | 2,405 | 2,465 | 2,405 | 2,463 | 233,100 |
2023/11/16 | 2,379 | 2,413 | 2,376 | 2,404 | 215,900 |
2023/11/15 | 2,374 | 2,392 | 2,364 | 2,387 | 199,700 |
2023/11/14 | 2,422 | 2,422 | 2,372 | 2,373 | 183,600 |
2023/11/13 | 2,426 | 2,431 | 2,405 | 2,418 | 138,700 |
2023/11/10 | 2,389 | 2,432 | 2,387 | 2,425 | 238,600 |
2023/11/09 | 2,357 | 2,402 | 2,341 | 2,396 | 246,000 |
2023/11/08 | 2,393 | 2,420 | 2,264 | 2,356 | 830,400 |
2023/11/07 | 2,365 | 2,385 | 2,347 | 2,350 | 348,700 |
2023/11/06 | 2,423 | 2,424 | 2,362 | 2,377 | 418,700 |
2023/11/02 | 2,423 | 2,433 | 2,364 | 2,389 | 382,300 |
2023/11/01 | 2,353 | 2,408 | 2,353 | 2,405 | 399,800 |
2023/10/31 | 2,310 | 2,392 | 2,306 | 2,391 | 366,300 |
2023/10/30 | 2,298 | 2,309 | 2,285 | 2,305 | 221,000 |
2023/10/27 | 2,297 | 2,331 | 2,279 | 2,326 | 176,000 |
2023/10/26 | 2,280 | 2,311 | 2,276 | 2,297 | 279,200 |
2023/10/25 | 2,260 | 2,274 | 2,241 | 2,255 | 124,600 |
2023/10/24 | 2,240 | 2,251 | 2,205 | 2,244 | 117,100 |
2023/10/23 | 2,248 | 2,259 | 2,241 | 2,245 | 127,200 |
2023/10/20 | 2,215 | 2,249 | 2,210 | 2,233 | 108,600 |
2023/10/19 | 2,178 | 2,234 | 2,178 | 2,222 | 93,900 |
2023/10/18 | 2,205 | 2,209 | 2,168 | 2,197 | 102,200 |
2023/10/17 | 2,203 | 2,214 | 2,187 | 2,203 | 142,300 |
2023/10/16 | 2,204 | 2,223 | 2,166 | 2,178 | 149,100 |
2023/10/13 | 2,227 | 2,227 | 2,208 | 2,219 | 122,100 |
2023/10/12 | 2,272 | 2,272 | 2,229 | 2,234 | 123,200 |
2023/10/11 | 2,292 | 2,294 | 2,267 | 2,276 | 175,100 |
2023/10/10 | 2,320 | 2,325 | 2,297 | 2,309 | 138,500 |
2023/10/06 | 2,288 | 2,327 | 2,288 | 2,297 | 329,600 |
2023/10/05 | 2,227 | 2,294 | 2,208 | 2,288 | 336,700 |
2023/10/04 | 2,212 | 2,227 | 2,161 | 2,177 | 273,900 |
2023/10/03 | 2,247 | 2,257 | 2,222 | 2,233 | 164,500 |
2023/10/02 | 2,265 | 2,293 | 2,244 | 2,244 | 163,900 |
2023/09/29 | 2,266 | 2,293 | 2,256 | 2,268 | 203,700 |
2023/09/28 | 2,280 | 2,284 | 2,255 | 2,266 | 142,900 |
2023/09/27 | 2,301 | 2,314 | 2,280 | 2,314 | 142,900 |
2023/09/26 | 2,289 | 2,317 | 2,277 | 2,300 | 169,600 |
2023/09/25 | 2,264 | 2,291 | 2,251 | 2,285 | 182,200 |
2023/09/22 | 2,255 | 2,263 | 2,240 | 2,247 | 104,000 |
2023/09/21 | 2,290 | 2,300 | 2,259 | 2,267 | 142,700 |
2023/09/20 | 2,335 | 2,340 | 2,298 | 2,298 | 171,900 |
2023/09/19 | 2,329 | 2,334 | 2,309 | 2,330 | 172,700 |
2023/09/15 | 2,337 | 2,349 | 2,329 | 2,329 | 213,800 |
2023/09/14 | 2,334 | 2,339 | 2,327 | 2,327 | 165,600 |
2023/09/13 | 2,356 | 2,358 | 2,330 | 2,333 | 155,000 |
2023/09/12 | 2,340 | 2,371 | 2,333 | 2,368 | 165,400 |
2023/09/11 | 2,367 | 2,372 | 2,312 | 2,322 | 175,600 |
2023/09/08 | 2,395 | 2,400 | 2,350 | 2,365 | 248,200 |
2023/09/07 | 2,375 | 2,404 | 2,366 | 2,384 | 305,800 |
2023/09/06 | 2,395 | 2,405 | 2,371 | 2,377 | 167,600 |
2023/09/05 | 2,393 | 2,424 | 2,370 | 2,383 | 306,500 |
2023/09/04 | 2,360 | 2,400 | 2,360 | 2,399 | 336,800 |
2023/09/01 | 2,333 | 2,356 | 2,326 | 2,356 | 265,900 |
2023/08/31 | 2,316 | 2,352 | 2,315 | 2,340 | 359,700 |
2023/08/30 | 2,300 | 2,326 | 2,291 | 2,322 | 286,300 |
2023/08/29 | 2,300 | 2,318 | 2,290 | 2,295 | 195,200 |
2023/08/28 | 2,297 | 2,312 | 2,282 | 2,293 | 218,500 |
2023/08/25 | 2,273 | 2,300 | 2,266 | 2,296 | 381,300 |
2023/08/24 | 2,218 | 2,255 | 2,213 | 2,251 | 273,400 |
2023/08/23 | 2,208 | 2,243 | 2,205 | 2,240 | 311,200 |
2023/08/22 | 2,190 | 2,203 | 2,178 | 2,203 | 154,600 |
2023/08/21 | 2,195 | 2,205 | 2,177 | 2,189 | 240,200 |
2023/08/18 | 2,185 | 2,194 | 2,153 | 2,161 | 160,400 |
2023/08/17 | 2,211 | 2,218 | 2,172 | 2,186 | 290,100 |
2023/08/16 | 2,162 | 2,213 | 2,152 | 2,211 | 319,600 |
2023/08/15 | 2,199 | 2,199 | 2,160 | 2,168 | 257,200 |
2023/08/14 | 2,200 | 2,222 | 2,189 | 2,217 | 293,300 |
2023/08/10 | 2,203 | 2,206 | 2,161 | 2,189 | 289,900 |
2023/08/09 | 2,190 | 2,236 | 2,178 | 2,211 | 711,800 |
2023/08/08 | 2,033 | 2,119 | 2,030 | 2,119 | 416,800 |
2023/08/07 | 2,026 | 2,034 | 2,011 | 2,023 | 259,200 |
2023/08/04 | 2,025 | 2,025 | 2,004 | 2,020 | 261,100 |
2023/08/03 | 2,034 | 2,042 | 2,015 | 2,035 | 333,900 |
2023/08/02 | 2,012 | 2,030 | 1,995 | 2,028 | 312,800 |
2023/08/01 | 2,006 | 2,020 | 2,001 | 2,015 | 277,300 |
2023/07/31 | 1,995 | 2,006 | 1,986 | 2,006 | 368,500 |
2023/07/28 | 1,975 | 1,979 | 1,962 | 1,971 | 421,900 |
2023/07/27 | 1,991 | 1,991 | 1,976 | 1,990 | 259,500 |
2023/07/26 | 1,986 | 1,992 | 1,972 | 1,987 | 238,800 |
2023/07/25 | 2,000 | 2,005 | 1,985 | 1,994 | 270,000 |
2023/07/24 | 1,996 | 2,007 | 1,989 | 2,007 | 265,900 |
2023/07/21 | 1,985 | 2,000 | 1,981 | 1,991 | 207,200 |
2023/07/20 | 1,971 | 1,988 | 1,959 | 1,973 | 283,800 |
2023/07/19 | 1,974 | 1,975 | 1,956 | 1,964 | 273,200 |
2023/07/18 | 1,966 | 1,976 | 1,963 | 1,969 | 173,300 |
2023/07/14 | 1,983 | 1,990 | 1,965 | 1,973 | 226,700 |
2023/07/13 | 1,995 | 1,998 | 1,982 | 1,982 | 150,900 |
2023/07/12 | 1,988 | 1,997 | 1,980 | 1,993 | 203,000 |
2023/07/11 | 1,975 | 1,986 | 1,971 | 1,979 | 321,700 |
2023/07/10 | 1,986 | 1,996 | 1,977 | 1,987 | 222,700 |
2023/07/07 | 1,984 | 2,000 | 1,975 | 1,982 | 175,700 |
2023/07/06 | 1,982 | 1,999 | 1,977 | 1,987 | 201,600 |
2023/07/05 | 1,981 | 1,989 | 1,973 | 1,977 | 207,300 |
2023/07/04 | 2,006 | 2,010 | 1,983 | 1,985 | 214,000 |
2023/07/03 | 1,991 | 2,003 | 1,990 | 1,995 | 201,500 |
2023/06/30 | 1,985 | 1,994 | 1,976 | 1,990 | 177,900 |
2023/06/29 | 2,004 | 2,010 | 1,978 | 1,989 | 211,600 |
2023/06/28 | 1,995 | 2,009 | 1,994 | 2,006 | 180,100 |