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
2021/12/30 2,343 2,348 2,320 2,320 77,300
2021/12/29 2,322 2,348 2,322 2,343 96,800
2021/12/28 2,292 2,322 2,292 2,322 121,300
2021/12/27 2,305 2,306 2,274 2,282 135,400
2021/12/24 2,316 2,322 2,299 2,306 106,400
2021/12/23 2,330 2,332 2,309 2,316 91,600
2021/12/22 2,337 2,338 2,317 2,318 120,700
2021/12/21 2,320 2,354 2,309 2,327 174,800
2021/12/20 2,285 2,297 2,275 2,294 177,100
2021/12/17 2,320 2,320 2,289 2,292 175,000
2021/12/16 2,325 2,325 2,285 2,313 206,200
2021/12/15 2,303 2,332 2,301 2,311 217,100
2021/12/14 2,305 2,335 2,303 2,335 211,400
2021/12/13 2,315 2,337 2,306 2,307 153,200
2021/12/10 2,334 2,342 2,310 2,322 219,500
2021/12/09 2,331 2,353 2,331 2,335 156,000
2021/12/08 2,356 2,360 2,330 2,342 172,400
2021/12/07 2,303 2,369 2,294 2,365 176,300
2021/12/06 2,310 2,331 2,292 2,299 192,800
2021/12/03 2,261 2,306 2,242 2,303 191,900
2021/12/02 2,238 2,278 2,238 2,260 190,300
2021/12/01 2,222 2,253 2,218 2,239 244,400
2021/11/30 2,275 2,315 2,229 2,236 353,500
2021/11/29 2,310 2,311 2,270 2,275 243,000
2021/11/26 2,374 2,374 2,319 2,329 241,700
2021/11/25 2,423 2,435 2,387 2,392 275,100
2021/11/24 2,420 2,445 2,411 2,422 127,000
2021/11/22 2,423 2,433 2,401 2,432 151,600
2021/11/19 2,461 2,471 2,424 2,433 318,900
2021/11/18 2,584 2,584 2,500 2,502 281,200
2021/11/17 2,638 2,642 2,611 2,611 172,100
2021/11/16 2,606 2,663 2,603 2,634 319,400
2021/11/15 2,592 2,634 2,565 2,578 242,000
2021/11/12 2,528 2,591 2,527 2,580 274,500
2021/11/11 2,593 2,602 2,528 2,528 349,200
2021/11/10 2,650 2,660 2,585 2,588 413,600
2021/11/09 2,715 2,715 2,666 2,669 260,800
2021/11/08 2,739 2,755 2,715 2,716 191,000
2021/11/05 2,692 2,728 2,679 2,727 231,800
2021/11/04 2,726 2,731 2,666 2,707 275,100
2021/11/02 2,742 2,756 2,718 2,723 196,300
2021/11/01 2,715 2,739 2,701 2,738 167,200
2021/10/29 2,669 2,677 2,622 2,673 169,400
2021/10/28 2,662 2,676 2,633 2,669 710,700
2021/10/27 2,676 2,703 2,676 2,682 169,400
2021/10/26 2,694 2,704 2,669 2,675 222,100
2021/10/25 2,695 2,703 2,679 2,683 207,600
2021/10/22 2,680 2,709 2,680 2,697 146,900
2021/10/21 2,730 2,733 2,682 2,693 207,300
2021/10/20 2,710 2,730 2,698 2,706 212,000
2021/10/19 2,683 2,713 2,680 2,707 144,000
2021/10/18 2,712 2,714 2,690 2,692 132,500
2021/10/15 2,695 2,717 2,672 2,717 136,900
2021/10/14 2,653 2,686 2,649 2,686 181,400
2021/10/13 2,622 2,661 2,617 2,653 137,600
2021/10/12 2,631 2,658 2,626 2,626 122,800
2021/10/11 2,654 2,661 2,626 2,656 135,900
2021/10/08 2,636 2,676 2,616 2,661 196,100
2021/10/07 2,695 2,699 2,629 2,637 144,000
2021/10/06 2,633 2,696 2,627 2,675 210,200
2021/10/05 2,626 2,664 2,620 2,623 223,300
2021/10/04 2,607 2,641 2,593 2,641 186,300
2021/10/01 2,618 2,622 2,561 2,570 217,300
2021/09/30 2,631 2,654 2,616 2,623 190,000
2021/09/29 2,611 2,620 2,567 2,619 244,900
2021/09/28 2,673 2,673 2,631 2,654 180,600
2021/09/27 2,677 2,699 2,674 2,678 164,400
2021/09/24 2,669 2,679 2,659 2,673 156,700
2021/09/22 2,655 2,656 2,625 2,634 194,000
2021/09/21 2,686 2,693 2,656 2,657 254,800
2021/09/17 2,736 2,782 2,725 2,742 619,900
2021/09/16 2,696 2,722 2,666 2,712 446,600
2021/09/15 2,629 2,643 2,614 2,622 205,800
2021/09/14 2,615 2,650 2,606 2,647 264,200
2021/09/13 2,581 2,588 2,555 2,582 293,400
2021/09/10 2,571 2,609 2,568 2,603 275,000
2021/09/09 2,575 2,603 2,570 2,581 181,700
2021/09/08 2,590 2,603 2,582 2,598 163,200
2021/09/07 2,593 2,599 2,575 2,584 169,200
2021/09/06 2,564 2,574 2,558 2,569 149,500
2021/09/03 2,507 2,555 2,506 2,553 200,100
2021/09/02 2,503 2,512 2,480 2,498 112,300
2021/09/01 2,499 2,514 2,490 2,504 127,700
2021/08/31 2,472 2,502 2,462 2,485 119,300
2021/08/30 2,472 2,489 2,462 2,483 100,800
2021/08/27 2,478 2,482 2,456 2,461 103,000
2021/08/26 2,479 2,492 2,467 2,492 142,500
2021/08/25 2,492 2,518 2,489 2,498 86,000
2021/08/24 2,498 2,509 2,478 2,505 151,800
2021/08/23 2,484 2,512 2,479 2,508 191,700
2021/08/20 2,463 2,475 2,448 2,449 117,000
2021/08/19 2,427 2,467 2,427 2,451 134,000
2021/08/18 2,443 2,485 2,443 2,473 152,800
2021/08/17 2,400 2,448 2,400 2,431 233,800
2021/08/16 2,481 2,487 2,436 2,436 201,400
2021/08/13 2,480 2,499 2,480 2,491 121,000
2021/08/12 2,556 2,556 2,497 2,502 164,700
2021/08/11 2,516 2,545 2,514 2,533 164,100
2021/08/10 2,516 2,538 2,503 2,510 147,000
2021/08/06 2,537 2,556 2,516 2,517 167,000
2021/08/05 2,508 2,556 2,508 2,549 122,700
2021/08/04 2,520 2,535 2,509 2,518 121,100
2021/08/03 2,541 2,558 2,522 2,530 86,000
2021/08/02 2,521 2,582 2,521 2,570 145,100
2021/07/30 2,520 2,524 2,477 2,478 178,400
2021/07/29 2,537 2,557 2,522 2,522 120,800
2021/07/28 2,550 2,562 2,541 2,549 146,400
2021/07/27 2,581 2,587 2,558 2,579 100,600
2021/07/26 2,609 2,613 2,561 2,563 101,100
2021/07/21 2,570 2,577 2,550 2,563 115,000
2021/07/20 2,527 2,558 2,521 2,549 122,900
2021/07/19 2,540 2,558 2,535 2,540 110,300
2021/07/16 2,539 2,583 2,535 2,564 123,300
2021/07/15 2,609 2,619 2,563 2,567 137,200
2021/07/14 2,546 2,596 2,540 2,589 137,600
2021/07/13 2,549 2,574 2,542 2,574 189,400
2021/07/12 2,524 2,546 2,521 2,540 152,700
2021/07/09 2,495 2,517 2,470 2,510 305,900
2021/07/08 2,520 2,534 2,506 2,506 267,100
2021/07/07 2,560 2,581 2,534 2,538 236,500
2021/07/06 2,617 2,617 2,582 2,588 212,200
2021/07/05 2,614 2,628 2,611 2,617 137,700
2021/07/02 2,632 2,653 2,632 2,651 128,900
2021/07/01 2,643 2,658 2,629 2,640 136,200
2021/06/30 2,696 2,703 2,643 2,643 201,700
2021/06/29 2,688 2,689 2,655 2,668 211,500
2021/06/28 2,715 2,719 2,682 2,716 159,200
2021/06/25 2,696 2,720 2,688 2,715 179,300
2021/06/24 2,676 2,699 2,672 2,699 71,600
2021/06/23 2,686 2,703 2,674 2,690 103,500
2021/06/22 2,705 2,715 2,681 2,700 132,200
2021/06/21 2,710 2,710 2,641 2,651 236,400
2021/06/18 2,756 2,768 2,727 2,736 292,100
2021/06/17 2,774 2,790 2,758 2,758 120,100
2021/06/16 2,809 2,814 2,775 2,784 155,600
2021/06/15 2,776 2,808 2,772 2,794 164,800
2021/06/14 2,786 2,789 2,741 2,765 110,800
2021/06/11 2,767 2,783 2,738 2,747 235,500
2021/06/10 2,740 2,790 2,732 2,775 277,800
2021/06/09 2,691 2,752 2,684 2,740 254,800
2021/06/08 2,700 2,700 2,673 2,691 204,900
2021/06/07 2,658 2,705 2,653 2,700 235,100
2021/06/04 2,689 2,712 2,646 2,656 467,900
2021/06/03 2,631 2,718 2,631 2,716 337,400
2021/06/02 2,725 2,732 2,654 2,656 527,700
2021/06/01 2,758 2,768 2,742 2,764 150,100
2021/05/31 2,760 2,798 2,753 2,757 216,300
2021/05/28 2,763 2,789 2,762 2,784 153,900
2021/05/27 2,736 2,744 2,720 2,721 480,600
2021/05/26 2,754 2,769 2,746 2,746 227,400
2021/05/25 2,761 2,776 2,754 2,772 229,100
2021/05/24 2,772 2,801 2,770 2,794 221,800
2021/05/21 2,774 2,790 2,767 2,785 113,100
2021/05/20 2,760 2,794 2,760 2,760 144,300
2021/05/19 2,800 2,801 2,765 2,773 309,300
2021/05/18 2,829 2,841 2,812 2,829 186,600
2021/05/17 2,897 2,900 2,828 2,841 190,800
2021/05/14 2,850 2,930 2,841 2,921 248,700
2021/05/13 2,798 2,885 2,797 2,850 249,100
2021/05/12 2,855 2,888 2,808 2,811 274,900
2021/05/11 2,839 2,850 2,811 2,813 156,400
2021/05/10 2,823 2,855 2,810 2,842 176,800
2021/05/07 2,831 2,843 2,811 2,819 171,200
2021/05/06 2,830 2,847 2,808 2,820 230,400
2021/04/30 2,807 2,835 2,790 2,815 216,800
2021/04/28 2,844 2,844 2,794 2,799 217,700
2021/04/27 2,880 2,880 2,847 2,851 123,600
2021/04/26 2,880 2,883 2,855 2,860 112,200
2021/04/23 2,928 2,930 2,892 2,898 165,300
2021/04/22 2,876 2,917 2,876 2,902 129,000
2021/04/21 2,875 2,899 2,848 2,894 167,900
2021/04/20 2,928 2,930 2,892 2,904 154,100
2021/04/19 2,960 2,967 2,945 2,953 106,500
2021/04/16 2,985 2,985 2,947 2,977 107,700
2021/04/15 2,933 2,979 2,933 2,969 173,600
2021/04/14 2,889 2,935 2,881 2,931 179,600
2021/04/13 2,944 2,953 2,894 2,896 124,700
2021/04/12 2,957 2,969 2,911 2,916 145,900
2021/04/09 2,951 2,984 2,947 2,947 87,100
2021/04/08 2,984 2,984 2,924 2,926 158,900
2021/04/07 2,990 3,010 2,981 3,010 157,500
2021/04/06 2,990 2,995 2,935 2,935 155,700
2021/04/05 2,987 2,987 2,963 2,969 69,100
2021/04/02 2,983 2,994 2,962 2,963 92,100
2021/04/01 2,964 2,987 2,960 2,970 128,800
2021/03/31 3,020 3,020 2,953 2,953 297,600
2021/03/30 3,095 3,095 3,045 3,070 136,000
2021/03/29 3,150 3,170 3,110 3,140 241,100
2021/03/26 3,135 3,150 3,115 3,115 160,600
2021/03/25 3,065 3,115 3,065 3,100 111,300
2021/03/24 3,110 3,115 3,050 3,070 188,700
2021/03/23 3,160 3,170 3,120 3,120 104,500
2021/03/22 3,140 3,175 3,125 3,155 134,000
2021/03/19 3,135 3,165 3,120 3,140 244,700
2021/03/18 3,125 3,155 3,110 3,140 232,600
2021/03/17 3,105 3,125 3,095 3,115 118,100
2021/03/16 3,110 3,135 3,100 3,105 144,700
2021/03/15 3,060 3,135 3,050 3,135 185,900
2021/03/12 3,040 3,050 3,005 3,045 239,900
2021/03/11 3,060 3,080 3,045 3,060 164,600
2021/03/10 3,070 3,080 3,025 3,040 202,600
2021/03/09 3,060 3,100 3,040 3,100 225,300
2021/03/08 3,040 3,055 2,997 3,010 238,300
2021/03/05 3,010 3,015 2,968 3,015 240,500
2021/03/04 2,968 2,992 2,957 2,986 214,300
2021/03/03 3,010 3,015 2,961 2,996 334,400
2021/03/02 3,045 3,045 2,995 3,025 176,100
2021/03/01 2,993 3,060 2,993 3,055 168,300
2021/02/26 3,000 3,015 2,957 2,957 355,800
2021/02/25 3,090 3,090 3,025 3,025 325,400
2021/02/24 3,180 3,190 3,120 3,120 189,400
2021/02/22 3,220 3,250 3,180 3,190 238,800
2021/02/19 3,245 3,295 3,230 3,235 170,600
2021/02/18 3,330 3,330 3,285 3,295 126,800
2021/02/17 3,320 3,330 3,295 3,300 77,600
2021/02/16 3,320 3,330 3,300 3,320 111,000
2021/02/15 3,370 3,375 3,320 3,325 123,000
2021/02/12 3,400 3,400 3,300 3,325 219,100
2021/02/10 3,350 3,420 3,335 3,400 230,500
2021/02/09 3,305 3,335 3,285 3,330 197,600
2021/02/08 3,250 3,345 3,155 3,290 380,500
2021/02/05 3,180 3,300 3,175 3,260 453,800
2021/02/04 3,170 3,170 3,105 3,110 193,400
2021/02/03 3,135 3,180 3,135 3,180 89,100
2021/02/02 3,090 3,125 3,085 3,120 90,200
2021/02/01 3,040 3,130 3,035 3,110 177,100
2021/01/29 3,110 3,145 3,055 3,060 190,000
2021/01/28 3,125 3,140 3,110 3,125 194,300
2021/01/27 3,100 3,125 3,090 3,115 124,400
2021/01/26 3,060 3,075 3,035 3,065 100,000
2021/01/25 3,040 3,070 3,040 3,065 79,700
2021/01/22 3,005 3,065 3,000 3,035 112,000
2021/01/21 3,030 3,070 3,010 3,030 157,800
2021/01/20 2,991 3,040 2,981 3,030 136,300
2021/01/19 3,005 3,020 2,991 2,997 144,700
2021/01/18 2,990 3,015 2,972 2,990 115,000
2021/01/15 2,954 2,974 2,936 2,955 154,400
2021/01/14 2,972 3,000 2,920 2,936 196,100
2021/01/13 2,961 2,997 2,950 2,991 101,100
2021/01/12 3,010 3,010 2,971 2,979 163,400
2021/01/08 2,964 3,025 2,964 3,020 136,000
2021/01/07 2,940 2,981 2,930 2,962 132,900
2021/01/06 2,911 2,945 2,897 2,933 126,000
2021/01/05 2,901 2,931 2,893 2,902 93,900
2021/01/04 2,953 2,966 2,904 2,934 73,900

このページの先頭へ