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

不二製油(2607)の株価時系列情報

不二製油(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
2020/12/30 2,982 2,982 2,936 2,947 168,500
2020/12/29 2,966 2,985 2,940 2,985 177,800
2020/12/28 2,952 2,962 2,913 2,938 158,800
2020/12/25 2,947 2,960 2,925 2,952 115,600
2020/12/24 2,933 2,941 2,908 2,924 108,200
2020/12/23 2,885 2,910 2,885 2,902 117,800
2020/12/22 2,931 2,934 2,858 2,872 126,600
2020/12/21 2,914 2,944 2,889 2,915 110,300
2020/12/18 2,886 2,920 2,866 2,913 137,500
2020/12/17 2,891 2,910 2,865 2,900 129,700
2020/12/16 2,913 2,945 2,902 2,902 170,700
2020/12/15 2,927 2,927 2,886 2,889 102,000
2020/12/14 2,920 2,962 2,896 2,899 215,000
2020/12/11 2,824 2,890 2,820 2,887 215,800
2020/12/10 2,798 2,835 2,792 2,824 136,000
2020/12/09 2,784 2,839 2,776 2,836 137,300
2020/12/08 2,825 2,830 2,774 2,776 189,500
2020/12/07 2,826 2,850 2,811 2,811 123,900
2020/12/04 2,823 2,828 2,791 2,812 149,200
2020/12/03 2,805 2,829 2,787 2,825 166,000
2020/12/02 2,860 2,860 2,802 2,825 184,300
2020/12/01 2,793 2,836 2,793 2,813 242,400
2020/11/30 2,890 2,892 2,782 2,796 380,500
2020/11/27 2,890 2,934 2,870 2,910 233,900
2020/11/26 2,910 2,924 2,885 2,912 284,900
2020/11/25 2,985 3,005 2,921 2,925 319,300
2020/11/24 3,015 3,025 2,986 2,988 216,000
2020/11/20 3,025 3,040 2,987 3,015 150,000
2020/11/19 2,993 3,025 2,974 3,025 190,700
2020/11/18 2,973 3,005 2,952 2,995 214,100
2020/11/17 3,035 3,040 2,980 2,997 258,800
2020/11/16 3,060 3,060 2,967 3,010 352,000
2020/11/13 3,090 3,090 3,015 3,020 141,700
2020/11/12 3,140 3,150 3,075 3,095 186,500
2020/11/11 3,095 3,120 3,050 3,110 309,500
2020/11/10 3,060 3,095 3,015 3,055 333,100
2020/11/09 2,970 3,100 2,951 3,085 708,000
2020/11/06 3,450 3,475 3,415 3,430 221,000
2020/11/05 3,395 3,440 3,380 3,430 163,000
2020/11/04 3,400 3,415 3,360 3,410 165,300
2020/11/02 3,270 3,370 3,255 3,345 160,000
2020/10/30 3,385 3,385 3,290 3,300 137,100
2020/10/29 3,370 3,415 3,370 3,390 125,200
2020/10/28 3,365 3,405 3,340 3,395 108,100
2020/10/27 3,395 3,395 3,330 3,365 81,900
2020/10/26 3,385 3,385 3,345 3,365 129,300
2020/10/23 3,355 3,440 3,355 3,405 168,300
2020/10/22 3,330 3,360 3,320 3,340 117,800
2020/10/21 3,285 3,340 3,285 3,325 111,500
2020/10/20 3,300 3,340 3,280 3,295 108,500
2020/10/19 3,345 3,400 3,330 3,335 138,600
2020/10/16 3,325 3,360 3,315 3,340 89,500
2020/10/15 3,375 3,380 3,295 3,310 141,600
2020/10/14 3,355 3,385 3,325 3,365 165,700
2020/10/13 3,405 3,405 3,350 3,365 157,700
2020/10/12 3,425 3,435 3,395 3,420 100,600
2020/10/09 3,480 3,480 3,430 3,440 100,800
2020/10/08 3,460 3,490 3,430 3,475 166,900
2020/10/07 3,430 3,490 3,420 3,465 262,100
2020/10/06 3,370 3,420 3,360 3,390 167,400
2020/10/05 3,300 3,385 3,300 3,345 192,400
2020/10/02 3,305 3,310 3,190 3,215 240,700
2020/09/30 3,400 3,410 3,305 3,310 166,200
2020/09/29 3,390 3,415 3,350 3,395 143,300
2020/09/28 3,370 3,450 3,370 3,440 222,700
2020/09/25 3,300 3,365 3,290 3,340 167,400
2020/09/24 3,255 3,295 3,255 3,275 160,000
2020/09/23 3,210 3,255 3,180 3,240 148,700
2020/09/18 3,230 3,285 3,230 3,280 204,000
2020/09/17 3,240 3,245 3,220 3,235 96,400
2020/09/16 3,220 3,270 3,210 3,240 143,900
2020/09/15 3,210 3,225 3,195 3,215 109,100
2020/09/14 3,185 3,230 3,160 3,230 147,300
2020/09/11 3,145 3,155 3,110 3,155 174,100
2020/09/10 3,070 3,120 3,045 3,120 122,700
2020/09/09 3,025 3,075 3,015 3,070 161,300
2020/09/08 3,065 3,090 3,020 3,090 123,100
2020/09/07 3,060 3,090 3,030 3,045 113,800
2020/09/04 3,065 3,100 3,065 3,070 115,400
2020/09/03 3,120 3,120 3,070 3,100 104,600
2020/09/02 3,045 3,105 3,025 3,105 225,200
2020/09/01 3,085 3,085 3,045 3,065 99,100
2020/08/31 3,075 3,125 3,065 3,110 142,800
2020/08/28 3,080 3,120 3,035 3,075 196,800
2020/08/27 3,090 3,090 3,065 3,075 130,700
2020/08/26 3,060 3,085 3,040 3,055 89,000
2020/08/25 3,090 3,090 3,045 3,075 221,800
2020/08/24 3,035 3,050 3,020 3,025 123,800
2020/08/21 3,070 3,070 3,015 3,025 208,200
2020/08/20 3,025 3,035 3,000 3,000 134,200
2020/08/19 3,055 3,055 3,010 3,040 214,900
2020/08/18 3,050 3,100 3,020 3,080 320,300
2020/08/17 3,010 3,015 2,985 3,005 128,800
2020/08/14 3,005 3,030 2,990 2,998 249,400
2020/08/13 2,993 3,015 2,968 3,005 269,000
2020/08/12 2,895 3,015 2,895 2,998 583,400
2020/08/11 2,842 2,900 2,829 2,899 264,900
2020/08/07 2,919 2,922 2,831 2,840 338,100
2020/08/06 2,887 2,962 2,880 2,922 599,500
2020/08/05 2,900 2,917 2,858 2,883 415,200
2020/08/04 2,840 2,907 2,840 2,907 256,900
2020/08/03 2,829 2,855 2,817 2,842 267,400
2020/07/31 2,866 2,866 2,802 2,808 287,800
2020/07/30 2,882 2,891 2,854 2,866 156,600
2020/07/29 2,866 2,899 2,854 2,883 249,900
2020/07/28 2,861 2,894 2,849 2,871 171,900
2020/07/27 2,779 2,849 2,779 2,849 328,800
2020/07/22 2,863 2,868 2,825 2,825 243,300
2020/07/21 2,875 2,877 2,845 2,870 257,500
2020/07/20 2,891 2,913 2,877 2,912 241,900
2020/07/17 2,859 2,895 2,859 2,891 241,500
2020/07/16 2,876 2,890 2,840 2,848 268,000
2020/07/15 2,876 2,880 2,837 2,867 232,900
2020/07/14 2,853 2,880 2,817 2,837 320,700
2020/07/13 2,819 2,913 2,813 2,899 325,300
2020/07/10 2,808 2,824 2,786 2,786 380,500
2020/07/09 2,997 2,997 2,790 2,834 917,400
2020/07/08 2,779 2,805 2,747 2,747 168,000
2020/07/07 2,768 2,782 2,732 2,757 182,600
2020/07/06 2,764 2,811 2,756 2,791 221,300
2020/07/03 2,755 2,768 2,724 2,740 161,200
2020/07/02 2,771 2,781 2,739 2,758 266,900
2020/07/01 2,776 2,790 2,720 2,731 247,600
2020/06/30 2,799 2,823 2,761 2,772 257,800
2020/06/29 2,794 2,803 2,767 2,778 221,000
2020/06/26 2,846 2,846 2,817 2,829 317,200
2020/06/25 2,790 2,827 2,790 2,799 353,000
2020/06/24 2,860 2,866 2,787 2,796 318,600
2020/06/23 2,871 2,874 2,803 2,841 381,100
2020/06/22 2,869 2,892 2,861 2,881 228,300
2020/06/19 2,883 2,899 2,855 2,879 309,700
2020/06/18 2,810 2,850 2,793 2,850 367,000
2020/06/17 2,782 2,828 2,770 2,823 406,600
2020/06/16 2,728 2,780 2,722 2,770 441,500
2020/06/15 2,740 2,766 2,713 2,713 459,700
2020/06/12 2,700 2,747 2,691 2,719 573,600
2020/06/11 2,903 2,911 2,831 2,832 348,500
2020/06/10 2,860 2,915 2,860 2,904 274,600
2020/06/09 2,934 2,934 2,876 2,882 397,400
2020/06/08 2,912 2,916 2,867 2,907 359,600
2020/06/05 2,900 2,919 2,869 2,899 345,600
2020/06/04 2,860 2,911 2,847 2,898 418,700
2020/06/03 2,926 2,926 2,867 2,876 270,800
2020/06/02 2,900 2,910 2,857 2,903 302,600
2020/06/01 2,897 2,911 2,845 2,859 386,700
2020/05/29 2,822 2,897 2,819 2,891 745,600
2020/05/28 2,790 2,815 2,769 2,814 313,900
2020/05/27 2,739 2,777 2,733 2,777 339,200
2020/05/26 2,763 2,782 2,735 2,779 241,600
2020/05/25 2,748 2,766 2,722 2,737 287,000
2020/05/22 2,730 2,738 2,697 2,705 373,200
2020/05/21 2,738 2,767 2,701 2,751 432,400
2020/05/20 2,813 2,829 2,778 2,788 328,300
2020/05/19 2,797 2,810 2,772 2,784 382,600
2020/05/18 2,728 2,787 2,727 2,784 445,800
2020/05/15 2,676 2,716 2,639 2,701 485,500
2020/05/14 2,639 2,714 2,637 2,696 580,900
2020/05/13 2,567 2,660 2,544 2,652 671,800
2020/05/12 2,605 2,639 2,605 2,637 414,600
2020/05/11 2,531 2,576 2,524 2,555 425,200
2020/05/08 2,524 2,555 2,503 2,520 506,800
2020/05/07 2,453 2,492 2,453 2,480 597,800
2020/05/01 2,508 2,550 2,474 2,490 681,700
2020/04/30 2,574 2,591 2,509 2,514 570,300
2020/04/28 2,532 2,576 2,469 2,567 540,600
2020/04/27 2,552 2,577 2,532 2,549 562,300
2020/04/24 2,605 2,631 2,560 2,602 497,100
2020/04/23 2,630 2,665 2,630 2,655 239,400
2020/04/22 2,628 2,663 2,618 2,648 272,800
2020/04/21 2,661 2,695 2,652 2,674 224,100
2020/04/20 2,631 2,667 2,631 2,661 324,400
2020/04/17 2,686 2,714 2,646 2,660 346,800
2020/04/16 2,652 2,699 2,639 2,699 282,500
2020/04/15 2,646 2,657 2,620 2,637 254,200
2020/04/14 2,565 2,630 2,565 2,624 380,200
2020/04/13 2,551 2,610 2,540 2,570 284,900
2020/04/10 2,509 2,553 2,461 2,546 380,000
2020/04/09 2,601 2,615 2,491 2,536 390,100
2020/04/08 2,597 2,647 2,565 2,618 376,500
2020/04/07 2,580 2,600 2,499 2,552 455,400
2020/04/06 2,497 2,574 2,491 2,552 426,300
2020/04/03 2,476 2,552 2,437 2,469 559,900
2020/04/02 2,493 2,560 2,480 2,529 341,800
2020/04/01 2,600 2,638 2,480 2,501 544,900
2020/03/31 2,692 2,692 2,596 2,608 362,000
2020/03/30 2,620 2,692 2,583 2,692 400,000
2020/03/27 2,600 2,707 2,591 2,707 448,900
2020/03/26 2,491 2,603 2,453 2,576 406,600
2020/03/25 2,532 2,569 2,491 2,557 575,400
2020/03/24 2,444 2,473 2,276 2,360 720,100
2020/03/23 2,293 2,396 2,240 2,394 1,206,000
2020/03/19 2,371 2,441 2,265 2,426 766,700
2020/03/18 2,330 2,371 2,271 2,274 738,400
2020/03/17 2,100 2,337 2,084 2,309 818,300
2020/03/16 2,181 2,205 2,112 2,123 479,500
2020/03/13 2,061 2,206 2,015 2,158 1,098,500
2020/03/12 2,399 2,401 2,271 2,311 669,100
2020/03/11 2,406 2,515 2,399 2,468 628,100
2020/03/10 2,410 2,447 2,329 2,404 741,600
2020/03/09 2,460 2,493 2,398 2,421 514,100
2020/03/06 2,526 2,547 2,492 2,510 430,200
2020/03/05 2,546 2,558 2,521 2,527 450,300
2020/03/04 2,432 2,513 2,423 2,487 405,100
2020/03/03 2,596 2,597 2,474 2,479 456,600
2020/03/02 2,455 2,580 2,451 2,546 655,200
2020/02/28 2,550 2,556 2,474 2,505 532,400
2020/02/27 2,635 2,669 2,625 2,634 563,700
2020/02/26 2,561 2,636 2,560 2,624 551,200
2020/02/25 2,641 2,693 2,600 2,604 556,600
2020/02/21 2,750 2,764 2,741 2,752 297,600
2020/02/20 2,762 2,796 2,741 2,748 276,100
2020/02/19 2,773 2,797 2,756 2,779 214,000
2020/02/18 2,774 2,775 2,736 2,757 242,300
2020/02/17 2,801 2,810 2,762 2,773 294,800
2020/02/14 2,857 2,874 2,836 2,843 234,600
2020/02/13 2,874 2,885 2,848 2,860 198,400
2020/02/12 2,905 2,917 2,876 2,876 272,700
2020/02/10 2,888 2,900 2,871 2,900 173,000
2020/02/07 2,936 2,955 2,897 2,901 194,300
2020/02/06 2,925 2,966 2,897 2,951 352,800
2020/02/05 2,925 2,940 2,880 2,886 697,600
2020/02/04 2,800 2,863 2,781 2,847 482,400
2020/02/03 2,821 2,842 2,810 2,835 269,200
2020/01/31 2,810 2,865 2,797 2,848 253,400
2020/01/30 2,810 2,828 2,769 2,781 305,400
2020/01/29 2,788 2,845 2,784 2,844 308,500
2020/01/28 2,831 2,836 2,785 2,809 440,300
2020/01/27 2,861 2,863 2,820 2,851 268,300
2020/01/24 2,898 2,916 2,886 2,890 185,600
2020/01/23 2,912 2,912 2,877 2,889 359,700
2020/01/22 2,944 2,956 2,937 2,950 203,800
2020/01/21 2,977 2,985 2,947 2,955 197,900
2020/01/20 2,988 2,991 2,972 2,980 149,300
2020/01/17 2,965 2,979 2,947 2,954 244,100
2020/01/16 3,005 3,035 2,970 2,991 319,200
2020/01/15 2,985 3,010 2,972 3,010 275,100
2020/01/14 2,998 2,998 2,964 2,986 340,700
2020/01/10 2,958 2,992 2,952 2,982 276,500
2020/01/09 2,893 2,927 2,888 2,927 249,800
2020/01/08 2,860 2,880 2,851 2,874 267,800
2020/01/07 2,875 2,934 2,864 2,929 274,000
2020/01/06 2,900 2,908 2,848 2,848 291,700

このページの先頭へ