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
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
2023/06/27 2,010 2,010 1,981 1,997 169,100
2023/06/26 2,018 2,018 1,988 2,010 152,200
2023/06/23 2,005 2,005 1,988 2,004 181,300
2023/06/22 1,978 2,003 1,976 1,987 226,700
2023/06/21 1,985 2,005 1,983 1,986 172,900
2023/06/20 1,996 1,996 1,968 1,978 235,900
2023/06/19 2,043 2,048 1,999 2,007 269,200
2023/06/16 2,031 2,038 2,021 2,031 318,700
2023/06/15 2,039 2,050 2,027 2,027 135,600
2023/06/14 2,033 2,049 2,025 2,041 142,200
2023/06/13 2,022 2,034 2,015 2,021 142,000
2023/06/12 1,999 2,026 1,999 2,025 146,100
2023/06/09 1,995 1,997 1,980 1,991 163,200
2023/06/08 1,991 1,994 1,975 1,979 109,700
2023/06/07 2,002 2,009 1,972 1,977 254,700
2023/06/06 2,019 2,019 1,989 2,010 193,400
2023/06/05 2,035 2,046 2,015 2,024 188,300
2023/06/02 1,964 1,995 1,963 1,995 196,900
2023/06/01 1,960 1,973 1,947 1,967 183,300
2023/05/31 1,940 1,963 1,918 1,955 618,100
2023/05/30 1,981 1,991 1,955 1,967 192,400
2023/05/29 2,000 2,006 1,981 1,982 164,900
2023/05/26 2,020 2,022 1,993 1,996 189,100
2023/05/25 2,022 2,030 2,013 2,023 140,900
2023/05/24 2,040 2,042 2,027 2,033 94,800
2023/05/23 2,039 2,044 2,028 2,037 210,000
2023/05/22 2,024 2,060 2,024 2,051 162,900
2023/05/19 2,022 2,036 2,011 2,027 160,700
2023/05/18 2,072 2,073 2,025 2,026 206,300
2023/05/17 2,072 2,083 2,047 2,071 161,700
2023/05/16 2,078 2,082 2,056 2,079 161,800
2023/05/15 2,080 2,091 2,074 2,080 134,200
2023/05/12 2,051 2,071 2,041 2,065 203,200
2023/05/11 2,060 2,080 2,031 2,048 268,900
2023/05/10 2,127 2,127 2,089 2,092 110,300
2023/05/09 2,105 2,131 2,103 2,127 117,100
2023/05/08 2,077 2,106 2,067 2,100 102,500
2023/05/02 2,132 2,137 2,092 2,096 133,200
2023/05/01 2,113 2,132 2,113 2,128 196,100
2023/04/28 2,070 2,095 2,070 2,095 218,500
2023/04/27 2,045 2,050 2,040 2,047 107,100
2023/04/26 2,050 2,054 2,039 2,046 123,100
2023/04/25 2,054 2,076 2,051 2,058 126,300
2023/04/24 2,039 2,045 2,036 2,040 71,600
2023/04/21 2,038 2,052 2,031 2,035 162,000
2023/04/20 2,010 2,044 2,003 2,038 179,600
2023/04/19 2,011 2,013 1,997 2,010 90,900
2023/04/18 1,998 2,025 1,997 2,025 213,800
2023/04/17 2,002 2,005 1,979 1,990 111,800
2023/04/14 2,005 2,015 2,000 2,002 215,900
2023/04/13 1,969 1,997 1,967 1,994 183,000
2023/04/12 1,988 2,002 1,984 1,988 296,100
2023/04/11 1,950 2,018 1,950 1,977 517,200
2023/04/10 1,925 1,930 1,912 1,927 124,000
2023/04/07 1,923 1,929 1,909 1,914 121,800
2023/04/06 1,901 1,921 1,895 1,921 146,500
2023/04/05 1,938 1,939 1,907 1,907 115,100
2023/04/04 1,944 1,948 1,928 1,948 127,600
2023/04/03 1,936 1,946 1,932 1,937 159,700
2023/03/31 1,929 1,935 1,921 1,923 100,800
2023/03/30 1,922 1,928 1,901 1,925 154,900
2023/03/29 1,911 1,950 1,903 1,949 324,300
2023/03/28 1,893 1,905 1,883 1,891 182,800
2023/03/27 1,893 1,899 1,877 1,878 188,800
2023/03/24 1,864 1,875 1,855 1,870 126,600
2023/03/23 1,847 1,878 1,844 1,874 123,200
2023/03/22 1,856 1,859 1,839 1,855 145,600
2023/03/20 1,840 1,845 1,828 1,833 225,200
2023/03/17 1,850 1,861 1,838 1,848 365,200
2023/03/16 1,854 1,860 1,841 1,853 256,000
2023/03/15 1,890 1,902 1,881 1,902 198,200
2023/03/14 1,898 1,899 1,876 1,882 220,700
2023/03/13 1,941 1,942 1,918 1,929 211,100
2023/03/10 1,972 1,983 1,953 1,956 235,500
2023/03/09 1,976 2,000 1,970 2,000 188,500
2023/03/08 1,941 1,968 1,941 1,967 116,600
2023/03/07 1,945 1,951 1,943 1,947 147,300
2023/03/06 1,957 1,959 1,946 1,951 154,300
2023/03/03 1,951 1,957 1,937 1,957 222,900
2023/03/02 1,954 1,961 1,943 1,944 194,300
2023/03/01 1,951 1,966 1,948 1,965 165,000
2023/02/28 1,976 1,981 1,955 1,955 153,000
2023/02/27 1,977 1,983 1,966 1,982 84,800
2023/02/24 1,973 1,977 1,958 1,977 111,800
2023/02/22 1,981 1,986 1,953 1,954 236,000
2023/02/21 1,991 1,998 1,988 1,989 82,100
2023/02/20 2,001 2,002 1,983 1,998 125,400
2023/02/17 1,985 1,997 1,980 1,982 140,300
2023/02/16 2,004 2,008 1,985 1,994 126,600
2023/02/15 2,015 2,028 1,990 1,996 149,900
2023/02/14 1,994 2,003 1,987 2,003 94,300
2023/02/13 1,983 1,985 1,963 1,968 134,000
2023/02/10 1,990 2,004 1,982 1,988 182,900
2023/02/09 1,953 2,023 1,917 2,010 414,200
2023/02/08 2,025 2,042 2,024 2,038 77,300
2023/02/07 2,050 2,056 2,025 2,026 70,400
2023/02/06 2,021 2,044 2,021 2,044 87,000
2023/02/03 2,035 2,044 2,008 2,014 108,500
2023/02/02 2,048 2,053 2,035 2,035 108,100
2023/02/01 2,065 2,069 2,051 2,054 106,800
2023/01/31 2,030 2,063 2,025 2,057 145,700
2023/01/30 2,005 2,033 2,001 2,021 163,100
2023/01/27 2,027 2,027 2,012 2,015 86,100
2023/01/26 2,026 2,037 2,023 2,033 76,800
2023/01/25 2,012 2,024 2,005 2,019 89,900
2023/01/24 2,016 2,019 2,001 2,012 135,500
2023/01/23 1,991 2,027 1,981 2,013 120,000
2023/01/20 1,966 1,982 1,964 1,969 100,800
2023/01/19 1,968 1,970 1,954 1,963 126,700
2023/01/18 1,971 1,992 1,965 1,984 130,400
2023/01/17 1,956 1,975 1,956 1,971 95,900
2023/01/16 1,943 1,966 1,943 1,952 111,700
2023/01/13 1,953 1,965 1,948 1,953 147,400
2023/01/12 1,972 1,975 1,964 1,968 104,800
2023/01/11 1,982 1,997 1,971 1,971 138,700
2023/01/10 2,002 2,019 1,981 1,981 151,200
2023/01/06 1,984 2,012 1,984 2,002 182,200
2023/01/05 1,997 1,997 1,973 1,980 176,600
2023/01/04 2,050 2,050 1,996 1,998 160,700

このページの先頭へ