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
2022/12/30 2,045 2,052 2,034 2,038 85,800
2022/12/29 2,062 2,062 2,031 2,045 92,100
2022/12/28 2,050 2,063 2,031 2,063 110,000
2022/12/27 2,028 2,051 2,023 2,041 108,900
2022/12/26 2,029 2,036 2,005 2,016 89,800
2022/12/23 2,024 2,026 2,011 2,025 78,700
2022/12/22 2,044 2,044 2,020 2,033 85,800
2022/12/21 2,048 2,054 2,019 2,030 110,800
2022/12/20 2,057 2,065 2,027 2,045 158,600
2022/12/19 2,042 2,055 2,038 2,055 122,800
2022/12/16 2,052 2,058 2,041 2,052 146,900
2022/12/15 2,064 2,084 2,058 2,061 104,100
2022/12/14 2,056 2,067 2,051 2,067 67,200
2022/12/13 2,060 2,069 2,051 2,056 120,600
2022/12/12 2,066 2,066 2,045 2,052 82,500
2022/12/09 2,041 2,071 2,041 2,069 106,600
2022/12/08 2,053 2,060 2,039 2,049 124,800
2022/12/07 2,043 2,073 2,034 2,048 130,700
2022/12/06 2,072 2,078 2,059 2,071 112,800
2022/12/05 2,114 2,114 2,068 2,071 119,900
2022/12/02 2,102 2,121 2,083 2,117 164,800
2022/12/01 2,120 2,128 2,112 2,120 198,500
2022/11/30 2,117 2,127 2,103 2,113 168,600
2022/11/29 2,139 2,148 2,119 2,126 137,500
2022/11/28 2,176 2,179 2,147 2,148 136,200
2022/11/25 2,162 2,172 2,137 2,167 171,200
2022/11/24 2,128 2,148 2,124 2,139 183,100
2022/11/22 2,097 2,138 2,097 2,123 276,000
2022/11/21 2,086 2,104 2,071 2,088 188,700
2022/11/18 2,036 2,075 2,036 2,075 297,000
2022/11/17 2,020 2,025 2,005 2,021 223,700
2022/11/16 2,003 2,009 1,981 2,000 245,100
2022/11/15 2,011 2,013 1,983 1,990 288,600
2022/11/14 2,047 2,051 2,013 2,015 256,300
2022/11/11 2,105 2,117 2,041 2,057 421,700
2022/11/10 2,022 2,085 1,998 2,060 1,038,000
2022/11/09 2,251 2,266 2,223 2,246 172,200
2022/11/08 2,255 2,266 2,214 2,244 257,200
2022/11/07 2,275 2,283 2,250 2,250 186,800
2022/11/04 2,349 2,351 2,274 2,290 223,500
2022/11/02 2,363 2,385 2,359 2,376 141,600
2022/11/01 2,353 2,374 2,345 2,346 83,700
2022/10/31 2,314 2,348 2,314 2,341 115,500
2022/10/28 2,307 2,323 2,297 2,307 418,400
2022/10/27 2,334 2,340 2,311 2,317 88,800
2022/10/26 2,311 2,349 2,311 2,335 88,400
2022/10/25 2,306 2,328 2,294 2,313 109,700
2022/10/24 2,348 2,348 2,282 2,293 104,900
2022/10/21 2,323 2,337 2,309 2,321 115,500
2022/10/20 2,348 2,358 2,325 2,335 144,900
2022/10/19 2,348 2,381 2,348 2,364 119,400
2022/10/18 2,380 2,387 2,341 2,347 142,200
2022/10/17 2,348 2,373 2,343 2,367 115,800
2022/10/14 2,346 2,358 2,324 2,350 181,900
2022/10/13 2,321 2,327 2,310 2,315 149,700
2022/10/12 2,321 2,324 2,297 2,320 165,500
2022/10/11 2,351 2,366 2,310 2,321 249,500
2022/10/07 2,371 2,381 2,350 2,350 123,400
2022/10/06 2,420 2,428 2,400 2,400 104,300
2022/10/05 2,445 2,445 2,403 2,415 133,100
2022/10/04 2,392 2,439 2,386 2,434 184,700
2022/10/03 2,389 2,389 2,351 2,373 200,800
2022/09/30 2,400 2,413 2,392 2,406 175,400
2022/09/29 2,378 2,409 2,360 2,409 197,700
2022/09/28 2,367 2,383 2,356 2,377 230,300
2022/09/27 2,367 2,397 2,366 2,380 198,700
2022/09/26 2,369 2,385 2,354 2,356 265,300
2022/09/22 2,399 2,409 2,388 2,405 144,300
2022/09/21 2,400 2,422 2,386 2,404 131,300
2022/09/20 2,417 2,427 2,398 2,415 128,400
2022/09/16 2,366 2,411 2,363 2,408 330,000
2022/09/15 2,351 2,373 2,346 2,371 110,900
2022/09/14 2,346 2,361 2,339 2,339 154,000
2022/09/13 2,371 2,376 2,358 2,373 183,500
2022/09/12 2,397 2,400 2,381 2,392 138,700
2022/09/09 2,361 2,397 2,357 2,390 222,700
2022/09/08 2,360 2,375 2,355 2,373 221,500
2022/09/07 2,321 2,347 2,321 2,334 168,600
2022/09/06 2,342 2,353 2,320 2,333 193,300
2022/09/05 2,335 2,353 2,324 2,339 134,400
2022/09/02 2,364 2,365 2,318 2,343 194,300
2022/09/01 2,360 2,369 2,344 2,345 142,900
2022/08/31 2,379 2,385 2,358 2,372 161,400
2022/08/30 2,372 2,400 2,372 2,394 108,800
2022/08/29 2,350 2,382 2,346 2,373 153,800
2022/08/26 2,370 2,389 2,362 2,384 120,300
2022/08/25 2,356 2,380 2,356 2,366 132,400
2022/08/24 2,393 2,394 2,340 2,352 309,800
2022/08/23 2,405 2,420 2,396 2,409 149,300
2022/08/22 2,409 2,432 2,390 2,409 191,800
2022/08/19 2,400 2,427 2,391 2,409 183,900
2022/08/18 2,416 2,416 2,371 2,392 225,800
2022/08/17 2,402 2,419 2,397 2,405 425,100
2022/08/16 2,345 2,377 2,330 2,373 407,700
2022/08/15 2,261 2,323 2,250 2,318 365,100
2022/08/12 2,275 2,279 2,239 2,260 235,200
2022/08/10 2,219 2,269 2,219 2,256 282,500
2022/08/09 2,247 2,273 2,215 2,217 379,500
2022/08/08 2,220 2,260 2,201 2,253 363,100
2022/08/05 2,158 2,207 2,079 2,200 1,002,600
2022/08/04 2,295 2,296 2,260 2,275 313,500
2022/08/03 2,304 2,305 2,280 2,293 240,500
2022/08/02 2,304 2,312 2,266 2,280 249,400
2022/08/01 2,268 2,313 2,263 2,296 270,400
2022/07/29 2,274 2,274 2,247 2,268 281,400
2022/07/28 2,287 2,288 2,269 2,277 328,000
2022/07/27 2,267 2,299 2,261 2,288 231,800
2022/07/26 2,280 2,280 2,261 2,263 171,400
2022/07/25 2,275 2,299 2,268 2,289 240,500
2022/07/22 2,257 2,273 2,252 2,260 260,200
2022/07/21 2,207 2,274 2,206 2,267 337,800
2022/07/20 2,229 2,234 2,210 2,218 296,000
2022/07/19 2,235 2,235 2,183 2,203 313,600
2022/07/15 2,279 2,279 2,212 2,234 550,000
2022/07/14 2,299 2,314 2,276 2,279 339,400
2022/07/13 2,318 2,334 2,296 2,304 380,300
2022/07/12 2,310 2,319 2,293 2,316 242,200
2022/07/11 2,317 2,328 2,290 2,314 371,800
2022/07/08 2,330 2,340 2,281 2,316 639,300
2022/07/07 2,280 2,312 2,270 2,300 480,700
2022/07/06 2,247 2,278 2,223 2,250 372,200
2022/07/05 2,240 2,281 2,220 2,272 612,100
2022/07/04 2,205 2,236 2,205 2,222 315,400
2022/07/01 2,153 2,194 2,151 2,178 421,500
2022/06/30 2,170 2,203 2,133 2,142 558,100
2022/06/29 2,150 2,172 2,136 2,156 423,200
2022/06/28 2,130 2,167 2,118 2,165 460,700
2022/06/27 2,109 2,123 2,095 2,119 423,400
2022/06/24 2,050 2,114 2,044 2,107 807,200
2022/06/23 1,974 2,037 1,971 2,027 545,800
2022/06/22 1,927 1,977 1,923 1,970 309,600
2022/06/21 1,906 1,947 1,850 1,919 398,100
2022/06/20 1,957 1,957 1,903 1,907 246,500
2022/06/17 1,861 1,920 1,861 1,917 302,700
2022/06/16 1,895 1,911 1,888 1,899 191,400
2022/06/15 1,885 1,907 1,864 1,867 273,300
2022/06/14 1,855 1,881 1,847 1,874 265,900
2022/06/13 1,817 1,856 1,817 1,853 169,400
2022/06/10 1,844 1,857 1,826 1,827 142,300
2022/06/09 1,864 1,877 1,852 1,863 144,900
2022/06/08 1,861 1,872 1,854 1,864 159,800
2022/06/07 1,855 1,862 1,841 1,842 274,200
2022/06/06 1,812 1,848 1,810 1,844 174,300
2022/06/03 1,813 1,830 1,803 1,817 145,600
2022/06/02 1,818 1,823 1,799 1,814 212,600
2022/06/01 1,769 1,840 1,769 1,818 278,200
2022/05/31 1,775 1,788 1,746 1,753 369,300
2022/05/30 1,761 1,789 1,758 1,780 259,000
2022/05/27 1,770 1,770 1,746 1,749 171,800
2022/05/26 1,756 1,778 1,752 1,753 113,800
2022/05/25 1,780 1,782 1,755 1,760 122,900
2022/05/24 1,809 1,811 1,775 1,775 106,100
2022/05/23 1,800 1,820 1,794 1,806 135,800
2022/05/20 1,768 1,782 1,764 1,769 231,200
2022/05/19 1,750 1,784 1,746 1,779 247,300
2022/05/18 1,831 1,834 1,787 1,804 262,600
2022/05/17 1,858 1,870 1,835 1,840 170,200
2022/05/16 1,853 1,864 1,842 1,855 225,400
2022/05/13 1,858 1,863 1,818 1,853 247,200
2022/05/12 1,847 1,853 1,813 1,822 274,600
2022/05/11 1,830 1,875 1,830 1,862 257,900
2022/05/10 1,826 1,866 1,806 1,860 254,800
2022/05/09 1,850 1,863 1,838 1,838 222,600
2022/05/06 1,822 1,856 1,810 1,842 212,600
2022/05/02 1,822 1,832 1,818 1,826 192,300
2022/04/28 1,767 1,841 1,765 1,841 408,400
2022/04/27 1,772 1,786 1,748 1,748 421,700
2022/04/26 1,791 1,800 1,770 1,790 376,800
2022/04/25 1,785 1,794 1,770 1,779 281,300
2022/04/22 1,799 1,819 1,795 1,807 311,100
2022/04/21 1,807 1,834 1,804 1,821 223,600
2022/04/20 1,789 1,813 1,782 1,805 265,300
2022/04/19 1,795 1,798 1,780 1,788 227,400
2022/04/18 1,796 1,797 1,754 1,781 226,200
2022/04/15 1,810 1,836 1,803 1,804 241,700
2022/04/14 1,826 1,844 1,826 1,841 315,900
2022/04/13 1,855 1,857 1,823 1,826 403,700
2022/04/12 1,886 1,896 1,851 1,855 330,600
2022/04/11 1,940 1,947 1,902 1,906 182,200
2022/04/08 1,941 1,950 1,921 1,940 227,300
2022/04/07 1,913 1,933 1,910 1,928 210,300
2022/04/06 1,993 2,001 1,952 1,953 192,100
2022/04/05 2,010 2,011 1,996 2,007 116,700
2022/04/04 1,998 2,017 1,986 2,008 117,100
2022/04/01 1,979 1,991 1,945 1,984 172,500
2022/03/31 1,991 2,004 1,980 1,980 178,800
2022/03/30 2,002 2,010 1,991 2,004 256,600
2022/03/29 2,030 2,031 2,012 2,026 235,500
2022/03/28 2,025 2,037 2,010 2,028 109,400
2022/03/25 2,030 2,032 2,001 2,013 129,700
2022/03/24 2,003 2,015 1,992 2,007 195,100
2022/03/23 2,018 2,036 2,007 2,026 130,400
2022/03/22 2,000 2,019 1,986 1,990 202,100
2022/03/18 1,990 2,010 1,966 1,978 441,400
2022/03/17 1,985 2,006 1,974 2,003 205,700
2022/03/16 2,000 2,008 1,984 1,992 149,700
2022/03/15 1,950 2,007 1,950 1,987 161,700
2022/03/14 1,952 1,972 1,932 1,947 181,200
2022/03/11 1,960 1,982 1,931 1,933 318,300
2022/03/10 1,961 2,006 1,956 1,999 305,500
2022/03/09 2,002 2,004 1,939 1,942 259,900
2022/03/08 2,073 2,092 2,012 2,016 245,600
2022/03/07 2,115 2,115 2,064 2,097 271,600
2022/03/04 2,191 2,192 2,140 2,142 196,600
2022/03/03 2,190 2,205 2,179 2,180 167,400
2022/03/02 2,191 2,202 2,178 2,191 176,700
2022/03/01 2,233 2,241 2,217 2,221 123,400
2022/02/28 2,202 2,243 2,201 2,233 174,700
2022/02/25 2,222 2,230 2,191 2,201 190,200
2022/02/24 2,234 2,261 2,216 2,256 133,600
2022/02/22 2,220 2,241 2,210 2,236 114,800
2022/02/21 2,250 2,250 2,227 2,236 100,800
2022/02/18 2,225 2,271 2,225 2,263 172,800
2022/02/17 2,249 2,264 2,212 2,231 307,300
2022/02/16 2,282 2,286 2,243 2,253 198,200
2022/02/15 2,224 2,265 2,223 2,265 323,400
2022/02/14 2,206 2,258 2,202 2,253 281,600
2022/02/10 2,189 2,217 2,174 2,215 409,000
2022/02/09 2,204 2,214 2,146 2,182 677,700
2022/02/08 2,322 2,350 2,311 2,330 240,600
2022/02/07 2,330 2,341 2,309 2,330 151,800
2022/02/04 2,355 2,380 2,302 2,330 173,700
2022/02/03 2,306 2,343 2,303 2,341 197,200
2022/02/02 2,277 2,320 2,258 2,313 276,100
2022/02/01 2,301 2,318 2,287 2,297 246,800
2022/01/31 2,305 2,334 2,305 2,317 165,200
2022/01/28 2,340 2,367 2,325 2,334 158,800
2022/01/27 2,380 2,380 2,331 2,360 208,100
2022/01/26 2,395 2,398 2,338 2,358 117,300
2022/01/25 2,336 2,368 2,319 2,362 91,200
2022/01/24 2,328 2,350 2,315 2,348 119,900
2022/01/21 2,263 2,323 2,256 2,318 105,600
2022/01/20 2,230 2,301 2,228 2,283 199,300
2022/01/19 2,294 2,300 2,238 2,244 261,500
2022/01/18 2,349 2,350 2,317 2,328 237,000
2022/01/17 2,342 2,377 2,341 2,356 97,900
2022/01/14 2,363 2,368 2,331 2,361 160,800
2022/01/13 2,380 2,381 2,363 2,369 82,100
2022/01/12 2,370 2,397 2,360 2,389 119,800
2022/01/11 2,366 2,369 2,329 2,358 139,200
2022/01/07 2,344 2,362 2,325 2,347 109,500
2022/01/06 2,370 2,393 2,339 2,347 140,600
2022/01/05 2,366 2,400 2,364 2,399 173,700
2022/01/04 2,353 2,368 2,331 2,357 112,400

このページの先頭へ