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
2019/12/26 1,997 1,997 1,997 1,997 700
2019/12/25 1,997 1,997 1,997 1,997 900
2019/12/24 2,001 2,002 1,996 1,997 1,000
2019/12/23 2,007 2,007 2,002 2,002 1,400
2019/12/20 2,017 2,017 2,017 2,017 100
2019/12/19 2,010 2,010 2,010 2,010 100
2019/12/18 2,007 2,007 2,007 2,007 100
2019/12/17 2,010 2,019 2,006 2,019 400
2019/12/16 2,016 2,016 2,001 2,010 1,200
2019/12/13 2,007 2,008 2,007 2,008 300
2019/12/12 2,008 2,008 2,008 2,008 100
2019/12/11 2,016 2,016 2,016 2,016 100
2019/12/09 2,003 2,013 2,000 2,013 700
2019/12/05 2,002 2,009 2,002 2,003 300
2019/12/04 2,006 2,006 2,002 2,002 600
2019/12/02 2,003 2,027 2,003 2,027 400
2019/11/29 2,029 2,029 2,029 2,029 100
2019/11/28 2,019 2,029 2,019 2,029 200
2019/11/27 2,000 2,019 2,000 2,011 800
2019/11/26 2,026 2,026 1,990 2,013 1,400
2019/11/25 2,035 2,035 2,027 2,027 500
2019/11/22 2,030 2,070 2,027 2,027 400
2019/11/21 2,013 2,013 2,012 2,012 300
2019/11/20 2,025 2,025 2,021 2,021 600
2019/11/19 2,030 2,030 2,030 2,030 200
2019/11/15 2,025 2,049 2,025 2,025 1,500
2019/11/14 2,013 2,013 2,013 2,013 100
2019/11/13 2,010 2,010 2,003 2,003 400
2019/11/12 2,005 2,026 2,005 2,008 800
2019/11/11 2,003 2,003 2,003 2,003 100
2019/11/08 2,020 2,040 2,006 2,011 3,900
2019/11/07 2,031 2,057 2,031 2,057 900
2019/11/06 2,025 2,028 2,023 2,028 300
2019/11/05 2,027 2,027 2,005 2,025 900
2019/10/31 2,003 2,003 2,002 2,002 500
2019/10/30 2,014 2,014 2,004 2,004 200
2019/10/29 2,018 2,018 2,003 2,014 300
2019/10/28 2,018 2,018 2,018 2,018 100
2019/10/25 2,002 2,002 2,002 2,002 700
2019/10/24 2,002 2,002 2,002 2,002 400
2019/10/21 2,010 2,022 2,005 2,022 2,000
2019/10/18 2,007 2,017 2,007 2,017 400
2019/10/15 2,057 2,057 2,057 2,057 600
2019/10/10 2,011 2,011 2,007 2,007 700
2019/10/08 2,026 2,026 2,026 2,026 100
2019/10/07 2,010 2,042 2,010 2,011 500
2019/10/04 2,017 2,020 2,001 2,003 1,000
2019/10/03 2,096 2,096 2,046 2,046 200
2019/09/30 2,074 2,074 2,074 2,074 100
2019/09/27 2,050 2,074 2,039 2,074 300
2019/09/25 2,001 2,019 1,971 1,978 1,400
2019/09/24 2,040 2,040 2,000 2,000 600
2019/09/20 2,041 2,041 2,001 2,001 700
2019/09/19 2,084 2,084 2,041 2,041 200
2019/09/18 2,046 2,046 2,046 2,046 100
2019/09/17 2,040 2,096 2,000 2,096 700
2019/09/13 2,045 2,052 2,007 2,007 1,400
2019/09/12 2,087 2,138 2,051 2,051 1,400
2019/09/11 2,015 2,118 2,015 2,077 2,100
2019/09/10 1,995 2,139 1,954 2,065 3,500
2019/09/09 2,000 2,010 1,988 1,999 500
2019/09/06 2,000 2,000 1,999 1,999 700
2019/09/04 1,910 1,990 1,910 1,990 800
2019/09/03 1,981 2,002 1,981 1,990 900
2019/09/02 1,988 1,988 1,986 1,986 200
2019/08/30 1,970 2,005 1,956 1,988 2,800
2019/08/29 2,015 2,015 2,005 2,005 200
2019/08/28 2,057 2,057 1,998 2,015 1,200
2019/08/27 2,029 2,060 2,002 2,060 1,400
2019/08/26 2,029 2,029 2,029 2,029 100
2019/08/23 2,020 2,029 2,012 2,029 300
2019/08/22 2,025 2,031 2,022 2,022 1,100
2019/08/21 2,068 2,068 2,028 2,028 700
2019/08/20 2,072 2,072 2,069 2,069 800
2019/08/16 2,079 2,080 2,041 2,075 1,500
2019/08/15 2,111 2,111 2,030 2,030 3,000
2019/08/14 2,080 2,114 2,078 2,105 1,100
2019/08/13 2,035 2,062 2,035 2,062 4,600
2019/08/09 2,085 2,085 2,053 2,053 1,200
2019/08/08 2,101 2,101 2,087 2,088 1,900
2019/08/07 2,143 2,183 2,030 2,088 5,600
2019/08/02 2,390 2,393 2,390 2,393 500
2019/07/31 2,390 2,390 2,390 2,390 400
2019/07/30 2,399 2,399 2,399 2,399 100
2019/07/29 2,390 2,410 2,390 2,390 1,400
2019/07/26 2,408 2,409 2,407 2,407 400
2019/07/25 2,410 2,410 2,410 2,410 100
2019/07/23 2,399 2,409 2,384 2,384 700
2019/07/22 2,381 2,400 2,378 2,381 700
2019/07/19 2,400 2,456 2,381 2,381 2,200
2019/07/18 2,400 2,459 2,376 2,390 6,300
2019/07/17 2,376 2,376 2,376 2,376 100
2019/07/16 2,400 2,400 2,378 2,378 1,700
2019/07/12 2,388 2,400 2,387 2,400 2,300
2019/07/11 2,400 2,400 2,377 2,400 1,600
2019/07/08 2,427 2,430 2,399 2,406 3,100
2019/07/05 2,427 2,427 2,427 2,427 200
2019/07/04 2,420 2,430 2,420 2,430 600
2019/07/03 2,392 2,443 2,392 2,443 900
2019/07/02 2,416 2,421 2,410 2,421 600
2019/07/01 2,411 2,430 2,392 2,416 800
2019/06/28 2,407 2,407 2,407 2,407 200
2019/06/27 2,401 2,407 2,401 2,407 400
2019/06/26 2,389 2,406 2,381 2,406 400
2019/06/25 2,426 2,426 2,426 2,426 100
2019/06/24 2,381 2,426 2,381 2,426 500
2019/06/21 2,429 2,450 2,408 2,431 1,600
2019/06/20 2,371 2,429 2,371 2,429 500
2019/06/19 2,434 2,434 2,391 2,392 300
2019/06/18 2,428 2,449 2,390 2,390 1,600
2019/06/17 2,429 2,430 2,391 2,427 2,300
2019/06/14 2,435 2,473 2,423 2,457 1,100
2019/06/13 2,459 2,469 2,429 2,454 700
2019/06/12 2,439 2,478 2,421 2,460 3,000
2019/06/11 2,381 2,439 2,380 2,410 2,600
2019/06/10 2,340 2,400 2,340 2,390 900
2019/06/07 2,440 2,440 2,440 2,440 100
2019/06/06 2,391 2,442 2,391 2,442 1,800
2019/06/05 2,400 2,410 2,375 2,410 600
2019/06/04 2,415 2,421 2,415 2,420 700
2019/06/03 2,335 2,423 2,335 2,423 500
2019/05/30 2,426 2,426 2,426 2,426 100
2019/05/29 2,332 2,376 2,332 2,376 500
2019/05/27 2,430 2,450 2,400 2,432 2,600
2019/05/24 2,439 2,440 2,389 2,435 1,300
2019/05/23 2,400 2,440 2,365 2,439 2,500
2019/05/22 2,360 2,450 2,278 2,446 6,200
2019/05/21 2,241 2,241 2,206 2,210 300
2019/05/20 2,250 2,286 2,237 2,241 1,300
2019/05/17 2,284 2,429 2,284 2,300 3,100
2019/05/16 2,225 2,235 2,225 2,235 1,400
2019/05/15 2,283 2,288 2,275 2,275 1,500
2019/05/14 2,240 2,240 2,190 2,238 800
2019/05/13 2,190 2,192 2,190 2,190 600
2019/05/10 2,258 2,320 2,258 2,320 400
2019/05/09 2,167 2,174 2,167 2,170 700
2019/05/08 2,153 2,180 2,130 2,180 800
2019/04/25 2,160 2,160 2,160 2,160 300
2019/04/23 2,179 2,179 2,179 2,179 100
2019/04/22 2,177 2,229 2,160 2,179 500
2019/04/19 2,192 2,230 2,180 2,180 600
2019/04/15 2,230 2,242 2,230 2,242 600
2019/04/12 2,293 2,293 2,180 2,180 800
2019/04/11 2,196 2,282 2,182 2,282 700
2019/04/10 2,213 2,213 2,200 2,200 700
2019/04/03 2,231 2,231 2,231 2,231 400
2019/04/02 2,230 2,230 2,210 2,210 200
2019/04/01 2,222 2,265 2,214 2,214 400
2019/03/29 2,247 2,247 2,208 2,211 600
2019/03/28 2,256 2,297 2,246 2,297 800
2019/03/27 2,301 2,351 2,301 2,306 400
2019/03/26 2,301 2,301 2,301 2,301 100
2019/03/25 2,374 2,374 2,301 2,301 1,100
2019/03/22 2,377 2,417 2,358 2,376 600
2019/03/20 2,350 2,389 2,350 2,389 1,400
2019/03/19 2,350 2,374 2,349 2,350 900
2019/03/18 2,400 2,430 2,379 2,379 900
2019/03/15 2,339 2,380 2,339 2,380 500
2019/03/14 2,249 2,299 2,249 2,289 900
2019/03/13 2,248 2,248 2,248 2,248 400
2019/03/12 2,248 2,248 2,247 2,247 300
2019/03/11 2,252 2,255 2,217 2,248 2,000
2019/03/08 2,335 2,335 2,200 2,250 2,200
2019/03/07 2,360 2,360 2,350 2,350 200
2019/03/06 2,402 2,402 2,361 2,361 600
2019/03/04 2,425 2,475 2,425 2,433 300
2019/03/01 2,410 2,410 2,407 2,410 1,400
2019/02/28 2,433 2,433 2,433 2,433 100
2019/02/27 2,435 2,435 2,433 2,433 300
2019/02/26 2,484 2,535 2,446 2,446 1,200
2019/02/25 2,554 2,554 2,430 2,484 4,200
2019/02/21 2,460 2,600 2,460 2,540 2,900
2019/02/20 2,458 2,458 2,458 2,458 500
2019/02/19 2,415 2,439 2,415 2,439 300
2019/02/18 2,430 2,459 2,415 2,415 1,700
2019/02/15 2,400 2,449 2,349 2,449 1,500
2019/02/14 2,501 2,539 2,451 2,451 2,400
2019/02/13 2,540 2,590 2,540 2,540 300
2019/02/12 2,451 2,500 2,451 2,500 1,100
2019/02/08 2,639 2,639 2,425 2,450 2,200
2019/02/07 2,539 2,641 2,500 2,590 5,700
2019/02/06 2,476 2,536 2,451 2,498 5,900
2019/02/05 2,395 2,479 2,355 2,479 4,700
2019/02/04 2,395 2,395 2,345 2,395 700
2019/02/01 2,349 2,397 2,349 2,396 1,000
2019/01/31 2,269 2,269 2,190 2,249 1,100
2019/01/30 2,374 2,374 2,174 2,269 1,000
2019/01/28 2,341 2,374 2,341 2,374 800
2019/01/25 2,469 2,469 2,370 2,388 2,300
2019/01/24 2,239 2,419 2,239 2,419 2,900
2019/01/23 2,301 2,339 2,301 2,339 300
2019/01/22 2,339 2,341 2,296 2,298 1,200
2019/01/21 2,383 2,387 2,321 2,322 600
2019/01/18 2,260 2,419 2,245 2,390 4,200
2019/01/17 2,250 2,260 2,250 2,260 200
2019/01/16 2,220 2,220 2,220 2,220 100
2019/01/15 2,268 2,268 2,218 2,218 600
2019/01/11 2,203 2,203 2,202 2,202 200
2019/01/10 2,211 2,217 2,210 2,217 800
2019/01/09 2,150 2,219 2,150 2,210 800
2019/01/08 2,265 2,288 2,250 2,250 800
2019/01/07 2,255 2,297 2,255 2,296 400
2019/01/04 1,965 2,105 1,955 2,105 1,300

このページの先頭へ