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

不二ラテックス(5199)の株価時系列情報

不二ラテックス(5199)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
2018/12/28 1,964 1,970 1,950 1,970 2,000
2018/12/27 1,950 1,959 1,919 1,950 1,700
2018/12/26 1,875 1,890 1,875 1,890 200
2018/12/25 1,901 1,950 1,860 1,860 6,000
2018/12/21 2,076 2,126 1,991 2,031 3,600
2018/12/20 2,162 2,162 2,126 2,126 300
2018/12/19 2,212 2,212 2,212 2,212 200
2018/12/18 2,140 2,175 2,140 2,175 600
2018/12/17 2,282 2,291 2,180 2,180 1,300
2018/12/14 2,217 2,217 2,216 2,216 1,500
2018/12/13 2,211 2,216 2,211 2,216 600
2018/12/12 2,200 2,249 2,185 2,249 600
2018/12/11 2,220 2,299 2,210 2,210 1,600
2018/12/10 2,220 2,319 2,220 2,220 1,700
2018/12/07 2,231 2,285 2,220 2,220 900
2018/12/06 2,288 2,290 2,250 2,250 2,600
2018/12/05 2,300 2,309 2,288 2,288 3,800
2018/12/04 2,339 2,360 2,320 2,320 3,200
2018/12/03 2,361 2,370 2,351 2,351 1,700
2018/11/30 2,385 2,400 2,371 2,371 1,300
2018/11/29 2,380 2,410 2,380 2,400 2,200
2018/11/28 2,360 2,400 2,351 2,352 1,900
2018/11/27 2,379 2,379 2,330 2,330 2,300
2018/11/26 2,381 2,381 2,380 2,380 400
2018/11/22 2,400 2,400 2,390 2,394 700
2018/11/21 2,456 2,456 2,400 2,400 2,100
2018/11/20 2,481 2,481 2,475 2,475 500
2018/11/19 2,508 2,541 2,483 2,491 1,900
2018/11/15 2,570 2,570 2,570 2,570 400
2018/11/14 2,530 2,530 2,530 2,530 200
2018/11/13 2,521 2,521 2,521 2,521 100
2018/11/12 2,586 2,586 2,529 2,529 300
2018/11/09 2,619 2,619 2,619 2,619 100
2018/11/08 2,627 2,627 2,621 2,621 200
2018/11/07 2,583 2,583 2,582 2,582 500
2018/11/06 2,431 2,440 2,431 2,440 800
2018/11/05 2,461 2,461 2,461 2,461 400
2018/11/02 2,461 2,461 2,461 2,461 100
2018/10/31 2,450 2,461 2,450 2,460 300
2018/10/30 2,440 2,440 2,430 2,430 2,000
2018/10/29 2,535 2,535 2,452 2,452 1,200
2018/10/25 2,554 2,554 2,535 2,535 1,400
2018/10/24 2,554 2,554 2,554 2,554 200
2018/10/23 2,629 2,665 2,600 2,600 3,200
2018/10/18 2,655 2,670 2,655 2,670 400
2018/10/17 2,655 2,655 2,655 2,655 200
2018/10/15 2,649 2,652 2,649 2,652 400
2018/10/12 2,630 2,630 2,630 2,630 400
2018/10/11 2,700 2,700 2,630 2,630 2,700
2018/10/10 2,755 2,755 2,730 2,730 400
2018/10/09 2,779 2,779 2,779 2,779 200
2018/10/04 2,789 2,789 2,789 2,789 100
2018/10/03 2,750 2,796 2,750 2,769 1,000
2018/10/02 2,796 2,797 2,770 2,797 1,600
2018/10/01 2,748 2,795 2,747 2,770 2,500
2018/09/27 2,733 2,748 2,705 2,748 700
2018/09/26 2,789 2,789 2,739 2,783 1,100
2018/09/25 2,789 2,789 2,789 2,789 300
2018/09/21 2,722 2,761 2,722 2,749 700
2018/09/20 2,722 2,722 2,722 2,722 100
2018/09/19 2,749 2,840 2,722 2,722 1,200
2018/09/18 2,676 2,710 2,676 2,710 400
2018/09/14 2,667 2,667 2,667 2,667 500
2018/09/13 2,700 2,700 2,661 2,664 400
2018/09/12 2,657 2,719 2,621 2,719 1,300
2018/09/10 2,720 2,720 2,660 2,660 1,800
2018/09/07 2,730 2,730 2,730 2,730 400
2018/09/05 2,756 2,756 2,756 2,756 100
2018/08/31 2,731 2,779 2,731 2,779 200
2018/08/30 2,750 2,750 2,750 2,750 100
2018/08/29 2,750 2,750 2,730 2,730 500
2018/08/28 2,740 2,740 2,740 2,740 500
2018/08/27 2,742 2,743 2,738 2,738 500
2018/08/24 2,731 2,731 2,731 2,731 100
2018/08/23 2,733 2,733 2,731 2,731 200
2018/08/22 2,733 2,733 2,732 2,732 400
2018/08/16 2,760 2,760 2,730 2,760 600
2018/08/15 2,769 2,769 2,769 2,769 300
2018/08/14 2,770 2,770 2,730 2,730 300
2018/08/13 2,701 2,720 2,700 2,720 900
2018/08/10 2,759 2,760 2,700 2,720 4,000
2018/08/09 2,781 2,830 2,730 2,780 2,000
2018/08/08 2,831 2,831 2,831 2,831 200
2018/08/07 2,903 2,920 2,801 2,830 5,500
2018/08/06 2,939 3,030 2,921 3,010 4,300
2018/08/03 2,920 2,960 2,920 2,923 1,200
2018/08/02 2,895 2,920 2,890 2,920 300
2018/08/01 2,896 2,896 2,896 2,896 300
2018/07/30 2,930 2,931 2,894 2,894 1,100
2018/07/27 2,928 2,980 2,928 2,930 700
2018/07/26 2,920 2,920 2,920 2,920 100
2018/07/25 2,905 2,905 2,895 2,895 300
2018/07/24 2,890 2,905 2,890 2,905 700
2018/07/23 2,885 2,885 2,884 2,884 200
2018/07/20 2,866 2,892 2,866 2,892 200
2018/07/19 2,924 2,925 2,860 2,880 2,400
2018/07/18 2,894 2,894 2,883 2,883 600
2018/07/17 2,863 2,864 2,861 2,862 2,200
2018/07/13 2,949 2,949 2,877 2,877 1,000
2018/07/12 2,950 2,950 2,890 2,900 1,500
2018/07/11 2,923 2,969 2,923 2,969 200
2018/07/10 2,898 2,998 2,898 2,923 500
2018/07/09 2,861 2,861 2,811 2,850 2,600
2018/07/06 2,899 2,899 2,899 2,899 400
2018/07/05 2,900 2,900 2,900 2,900 100
2018/07/04 2,919 2,926 2,866 2,926 800
2018/07/03 2,930 2,930 2,900 2,910 5,100
2018/07/02 3,000 3,000 3,000 3,000 100
2018/06/29 3,000 3,000 3,000 3,000 100
2018/06/28 3,000 3,000 3,000 3,000 100
2018/06/27 3,000 3,000 3,000 3,000 100
2018/06/26 3,000 3,000 2,982 3,000 1,100
2018/06/25 3,070 3,070 3,025 3,025 700
2018/06/22 3,120 3,120 3,075 3,110 1,600
2018/06/21 3,130 3,180 3,130 3,180 400
2018/06/20 3,250 3,250 3,005 3,130 2,800
2018/06/19 3,175 3,275 3,140 3,275 2,100
2018/06/18 3,200 3,200 3,160 3,200 1,700
2018/06/15 3,255 3,255 3,220 3,225 1,800
2018/06/14 3,280 3,280 3,205 3,275 1,200
2018/06/13 3,235 3,290 3,235 3,290 200
2018/06/12 3,330 3,330 3,200 3,290 700
2018/06/11 3,300 3,350 3,260 3,260 1,100
2018/06/08 3,285 3,405 3,285 3,335 300
2018/06/07 3,325 3,430 3,320 3,320 2,300
2018/06/06 3,335 3,335 3,300 3,300 900
2018/06/05 3,500 3,500 3,225 3,350 8,400
2018/06/04 3,285 3,600 3,285 3,450 10,700
2018/06/01 3,295 3,325 3,220 3,220 1,300
2018/05/31 3,290 3,295 3,290 3,295 800
2018/05/30 3,185 3,205 3,185 3,205 300
2018/05/29 3,390 3,390 3,270 3,270 2,100
2018/05/28 3,150 3,390 3,150 3,390 14,900
2018/05/25 3,130 3,130 3,130 3,130 300
2018/05/24 3,075 3,130 3,075 3,130 300
2018/05/23 3,070 3,135 3,070 3,075 600
2018/05/22 3,165 3,165 3,070 3,070 600
2018/05/21 3,090 3,090 3,055 3,055 1,200
2018/05/18 3,170 3,170 3,160 3,160 300
2018/05/17 3,160 3,170 3,160 3,170 500
2018/05/16 3,080 3,150 3,075 3,150 3,500
2018/05/15 2,930 3,030 2,930 3,030 1,900
2018/05/14 3,025 3,050 3,000 3,050 2,100
2018/05/11 3,015 3,090 3,015 3,085 2,000
2018/05/10 3,015 3,015 2,977 3,015 1,200
2018/05/08 3,010 3,015 2,961 3,015 3,500
2018/05/07 3,010 3,010 3,010 3,010 300
2018/05/01 3,010 3,010 3,010 3,010 400
2018/04/26 3,000 3,010 2,980 3,010 700
2018/04/24 3,030 3,030 3,030 3,030 200
2018/04/20 2,980 2,980 2,980 2,980 100
2018/04/18 3,050 3,050 3,050 3,050 900
2018/04/17 2,982 2,982 2,981 2,981 200
2018/04/16 3,065 3,065 3,020 3,020 800
2018/04/11 2,950 2,980 2,950 2,980 300
2018/04/09 2,980 2,980 2,930 2,930 400
2018/04/06 2,935 2,935 2,930 2,930 800
2018/04/04 2,976 3,005 2,976 3,005 800
2018/04/03 2,980 3,000 2,980 2,980 500
2018/04/02 3,035 3,035 3,035 3,035 100
2018/03/30 3,000 3,000 3,000 3,000 100
2018/03/29 3,075 3,075 3,000 3,000 500
2018/03/28 3,065 3,065 2,995 2,995 300
2018/03/27 3,065 3,070 3,005 3,005 1,100
2018/03/26 2,870 3,070 2,870 3,070 1,000
2018/03/23 2,920 2,920 2,910 2,920 1,100
2018/03/22 2,910 2,942 2,895 2,920 600
2018/03/20 2,962 2,962 2,866 2,866 800
2018/03/19 3,030 3,060 2,865 2,865 1,300
2018/03/16 2,859 2,876 2,859 2,876 700
2018/03/15 2,829 2,829 2,811 2,811 1,200
2018/03/14 2,840 2,876 2,840 2,876 200
2018/03/13 2,835 2,835 2,830 2,830 200
2018/03/08 2,850 2,885 2,830 2,830 2,400
2018/03/06 2,852 2,852 2,852 2,852 100
2018/03/05 2,851 2,851 2,851 2,851 100
2018/03/02 2,895 2,895 2,851 2,851 200
2018/03/01 2,920 2,920 2,920 2,920 100
2018/02/27 2,959 2,959 2,920 2,920 300
2018/02/26 2,920 2,920 2,920 2,920 100
2018/02/23 2,900 2,900 2,900 2,900 100
2018/02/21 2,885 2,885 2,852 2,856 1,000
2018/02/19 2,930 2,930 2,929 2,929 1,000
2018/02/16 2,850 2,970 2,850 2,919 800
2018/02/15 2,875 2,875 2,802 2,802 600
2018/02/14 2,830 2,830 2,825 2,825 400
2018/02/13 2,875 2,875 2,874 2,875 300
2018/02/09 2,825 2,825 2,814 2,825 900
2018/02/08 2,870 2,898 2,870 2,870 900
2018/02/07 2,900 2,929 2,852 2,860 1,700
2018/02/06 2,989 2,989 2,820 2,821 4,800
2018/02/05 3,035 3,045 2,949 2,995 3,400
2018/02/02 3,045 3,045 3,035 3,035 300
2018/02/01 3,055 3,055 3,015 3,040 900
2018/01/31 3,075 3,075 3,020 3,020 2,100
2018/01/30 3,170 3,175 3,075 3,100 3,100
2018/01/29 3,190 3,190 3,190 3,190 100
2018/01/26 3,200 3,200 3,190 3,190 400
2018/01/25 3,180 3,200 3,180 3,200 600
2018/01/24 3,160 3,245 3,160 3,210 2,000
2018/01/23 3,230 3,235 3,155 3,155 4,100
2018/01/22 3,225 3,225 3,180 3,180 300
2018/01/19 3,220 3,250 3,140 3,160 2,500
2018/01/18 3,235 3,300 3,215 3,220 1,800
2018/01/17 3,250 3,265 3,220 3,235 3,200
2018/01/16 3,275 3,350 3,275 3,275 3,600
2018/01/15 3,245 3,285 3,190 3,265 5,300
2018/01/12 3,215 3,260 3,200 3,240 4,500
2018/01/11 3,205 3,230 3,205 3,205 800
2018/01/10 3,250 3,270 3,220 3,250 3,600
2018/01/09 3,255 3,260 3,200 3,205 4,400
2018/01/05 3,085 3,210 3,085 3,165 9,400
2018/01/04 2,965 3,100 2,946 3,050 5,000

このページの先頭へ