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
2021/12/30 1,991 1,991 1,991 1,991 100
2021/12/29 2,001 2,001 1,981 1,981 600
2021/12/28 1,975 1,975 1,950 1,956 2,900
2021/12/27 2,000 2,000 1,975 1,975 500
2021/12/24 2,000 2,001 2,000 2,000 800
2021/12/23 1,979 2,000 1,969 2,000 1,100
2021/12/22 1,999 2,004 1,971 1,971 2,000
2021/12/21 2,030 2,030 1,987 1,987 1,100
2021/12/20 1,996 1,996 1,990 1,990 1,000
2021/12/17 2,023 2,023 2,000 2,010 1,400
2021/12/16 2,022 2,051 2,022 2,041 600
2021/12/15 2,050 2,050 2,048 2,048 1,100
2021/12/14 2,050 2,050 2,032 2,048 400
2021/12/13 2,030 2,051 2,030 2,051 1,100
2021/12/10 2,048 2,048 2,026 2,026 600
2021/12/09 2,036 2,036 2,028 2,030 400
2021/12/08 2,030 2,060 2,028 2,028 500
2021/12/07 2,061 2,061 2,029 2,029 600
2021/12/06 2,000 2,200 2,000 2,061 2,600
2021/12/03 2,000 2,000 2,000 2,000 100
2021/12/02 1,964 2,100 1,964 2,000 2,500
2021/12/01 1,962 2,000 1,930 1,964 5,000
2021/11/30 2,114 2,114 1,954 1,994 10,300
2021/11/29 2,227 2,227 2,101 2,113 2,600
2021/11/26 2,214 2,227 2,173 2,227 700
2021/11/25 2,221 2,310 2,190 2,190 4,200
2021/11/24 2,236 2,236 2,192 2,221 1,300
2021/11/22 2,231 2,231 2,166 2,189 2,400
2021/11/19 2,231 2,231 2,231 2,231 100
2021/11/18 2,275 2,275 2,224 2,224 1,700
2021/11/17 2,222 2,272 2,222 2,264 1,400
2021/11/16 2,280 2,280 2,212 2,212 3,600
2021/11/15 2,313 2,318 2,271 2,280 2,300
2021/11/12 2,321 2,340 2,312 2,313 2,100
2021/11/11 2,372 2,372 2,354 2,354 1,200
2021/11/10 2,366 2,400 2,366 2,400 700
2021/11/09 2,367 2,405 2,366 2,405 900
2021/11/08 2,499 2,499 2,360 2,381 3,400
2021/11/05 2,388 2,457 2,388 2,434 2,400
2021/11/04 2,351 2,380 2,351 2,380 800
2021/11/02 2,364 2,364 2,350 2,360 900
2021/11/01 2,400 2,422 2,362 2,362 1,100
2021/10/29 2,388 2,388 2,388 2,388 100
2021/10/28 2,399 2,399 2,363 2,363 300
2021/10/27 2,399 2,399 2,399 2,399 200
2021/10/26 2,352 2,399 2,330 2,399 1,300
2021/10/25 2,371 2,371 2,350 2,350 200
2021/10/22 2,350 2,374 2,350 2,371 700
2021/10/21 2,398 2,409 2,359 2,359 900
2021/10/20 2,351 2,401 2,351 2,398 500
2021/10/18 2,375 2,391 2,360 2,391 600
2021/10/15 2,362 2,375 2,362 2,375 800
2021/10/14 2,400 2,400 2,370 2,375 600
2021/10/13 2,426 2,426 2,385 2,385 700
2021/10/12 2,422 2,470 2,422 2,426 800
2021/10/11 2,422 2,428 2,422 2,422 500
2021/10/08 2,453 2,471 2,399 2,399 900
2021/10/07 2,399 2,445 2,370 2,445 400
2021/10/06 2,413 2,425 2,368 2,368 600
2021/10/05 2,450 2,450 2,305 2,414 3,300
2021/10/04 2,521 2,521 2,474 2,474 1,000
2021/10/01 2,547 2,585 2,521 2,521 1,700
2021/09/30 2,485 2,619 2,485 2,574 1,800
2021/09/29 2,508 2,528 2,481 2,481 1,500
2021/09/28 2,544 2,567 2,540 2,540 2,700
2021/09/27 2,569 2,586 2,568 2,568 2,300
2021/09/24 2,617 2,617 2,550 2,568 3,600
2021/09/22 2,630 2,630 2,560 2,567 1,700
2021/09/21 2,585 2,643 2,565 2,639 900
2021/09/17 2,554 2,589 2,552 2,566 2,900
2021/09/16 2,652 2,684 2,600 2,600 2,500
2021/09/15 2,656 2,663 2,656 2,660 1,200
2021/09/14 2,696 2,700 2,667 2,672 2,000
2021/09/13 2,690 2,690 2,645 2,652 2,900
2021/09/10 2,694 2,694 2,690 2,690 300
2021/09/09 2,670 2,670 2,663 2,665 1,000
2021/09/08 2,690 2,690 2,685 2,685 1,500
2021/09/07 2,749 2,750 2,718 2,718 900
2021/09/06 2,708 2,721 2,670 2,717 3,300
2021/09/03 2,725 2,754 2,725 2,745 800
2021/09/02 2,744 2,744 2,744 2,744 100
2021/09/01 2,765 2,800 2,765 2,774 500
2021/08/30 2,796 2,815 2,745 2,815 1,700
2021/08/27 2,779 2,796 2,779 2,796 300
2021/08/25 2,729 2,790 2,729 2,752 1,100
2021/08/24 2,769 2,819 2,769 2,778 800
2021/08/23 2,711 2,819 2,711 2,819 700
2021/08/20 2,663 2,750 2,663 2,750 900
2021/08/19 2,740 2,807 2,662 2,662 1,100
2021/08/18 2,773 2,820 2,750 2,754 1,200
2021/08/17 2,778 2,835 2,773 2,773 1,300
2021/08/16 2,835 2,843 2,778 2,778 1,300
2021/08/13 2,798 2,800 2,780 2,785 900
2021/08/12 2,779 2,788 2,751 2,788 1,500
2021/08/11 2,847 2,847 2,740 2,779 2,100
2021/08/10 2,724 2,800 2,711 2,711 2,000
2021/08/06 2,660 2,713 2,660 2,705 1,400
2021/08/05 2,650 2,710 2,650 2,710 600
2021/08/04 2,690 2,690 2,638 2,650 1,500
2021/08/03 2,705 2,722 2,690 2,690 1,100
2021/08/02 2,643 2,724 2,643 2,705 1,000
2021/07/30 2,655 2,700 2,624 2,648 1,700
2021/07/29 2,655 2,703 2,655 2,690 800
2021/07/28 2,646 2,708 2,646 2,664 700
2021/07/27 2,641 2,689 2,641 2,646 700
2021/07/26 2,642 2,720 2,641 2,641 1,000
2021/07/21 2,648 2,700 2,641 2,641 1,300
2021/07/19 2,645 2,699 2,645 2,698 600
2021/07/16 2,717 2,717 2,649 2,649 1,600
2021/07/15 2,650 2,700 2,650 2,699 2,000
2021/07/14 2,634 2,654 2,625 2,650 2,200
2021/07/13 2,611 2,643 2,602 2,637 2,100
2021/07/12 2,633 2,698 2,600 2,611 3,300
2021/07/09 2,671 2,800 2,601 2,649 5,000
2021/07/08 2,700 2,707 2,621 2,621 1,200
2021/07/07 2,710 2,765 2,710 2,716 500
2021/07/06 2,750 2,760 2,750 2,760 500
2021/07/05 2,749 2,785 2,749 2,765 700
2021/07/02 2,735 2,749 2,735 2,749 1,000
2021/06/30 2,688 2,710 2,688 2,710 600
2021/06/29 2,639 2,710 2,634 2,638 1,500
2021/06/28 2,653 2,697 2,634 2,634 1,300
2021/06/25 2,620 2,693 2,620 2,680 1,100
2021/06/24 2,666 2,709 2,623 2,646 2,800
2021/06/23 2,662 2,717 2,662 2,717 600
2021/06/22 2,624 2,730 2,624 2,662 1,800
2021/06/21 2,651 2,728 2,623 2,649 1,600
2021/06/18 2,728 2,777 2,724 2,724 1,400
2021/06/17 2,830 2,835 2,746 2,746 1,800
2021/06/16 2,771 2,835 2,771 2,835 1,200
2021/06/15 2,824 2,840 2,720 2,770 2,200
2021/06/14 2,761 2,824 2,761 2,824 2,500
2021/06/11 2,794 2,794 2,737 2,789 1,000
2021/06/10 2,736 2,792 2,728 2,766 1,600
2021/06/09 2,799 2,799 2,748 2,748 2,900
2021/06/08 2,625 2,710 2,625 2,706 3,900
2021/06/07 2,595 2,620 2,595 2,605 1,800
2021/06/04 2,552 2,600 2,552 2,598 1,000
2021/06/03 2,552 2,584 2,552 2,580 1,100
2021/06/02 2,536 2,585 2,536 2,556 1,600
2021/06/01 2,570 2,607 2,552 2,580 1,400
2021/05/31 2,540 2,575 2,540 2,575 2,000
2021/05/28 2,605 2,605 2,550 2,577 1,100
2021/05/27 2,600 2,605 2,538 2,605 3,700
2021/05/26 2,626 2,626 2,603 2,624 300
2021/05/25 2,620 2,647 2,620 2,647 900
2021/05/24 2,649 2,649 2,600 2,620 1,400
2021/05/21 2,635 2,649 2,635 2,649 1,000
2021/05/20 2,637 2,637 2,606 2,630 2,000
2021/05/19 2,651 2,659 2,617 2,617 2,700
2021/05/18 2,830 2,830 2,611 2,669 15,000
2021/05/17 2,630 2,985 2,590 2,830 22,500
2021/05/14 2,425 2,615 2,397 2,615 6,600
2021/05/13 2,506 2,550 2,361 2,405 8,000
2021/05/12 2,599 2,610 2,545 2,556 5,700
2021/05/11 2,700 2,734 2,610 2,610 8,400
2021/05/10 2,759 2,791 2,720 2,723 5,700
2021/05/07 2,810 2,810 2,763 2,773 2,900
2021/05/06 2,834 2,834 2,788 2,810 2,500
2021/04/30 2,814 2,852 2,799 2,802 2,900
2021/04/28 2,816 2,832 2,807 2,807 1,400
2021/04/27 2,851 2,866 2,817 2,817 2,300
2021/04/26 2,875 2,885 2,851 2,851 2,400
2021/04/23 2,853 2,884 2,853 2,870 2,100
2021/04/22 2,900 2,931 2,852 2,880 2,300
2021/04/21 2,865 2,893 2,865 2,870 2,400
2021/04/20 2,901 2,902 2,866 2,881 3,500
2021/04/19 2,911 2,937 2,900 2,901 2,700
2021/04/16 2,917 2,934 2,910 2,915 2,200
2021/04/15 2,944 2,944 2,911 2,937 1,900
2021/04/14 2,928 2,946 2,905 2,945 2,100
2021/04/13 2,950 2,950 2,886 2,929 4,700
2021/04/12 2,969 2,970 2,928 2,928 2,700
2021/04/09 2,945 2,972 2,933 2,969 2,500
2021/04/08 2,955 2,955 2,915 2,915 2,500
2021/04/07 2,962 2,997 2,961 2,964 1,600
2021/04/06 2,981 2,997 2,965 2,970 2,400
2021/04/05 2,990 3,015 2,970 2,981 3,100
2021/04/02 3,005 3,020 2,966 2,990 3,600
2021/04/01 3,015 3,015 2,962 2,999 1,200
2021/03/31 3,000 3,040 2,961 2,961 4,100
2021/03/30 2,925 3,035 2,925 3,000 5,400
2021/03/29 3,215 3,215 3,025 3,025 15,300
2021/03/26 2,886 3,265 2,886 3,220 29,000
2021/03/25 2,885 2,924 2,884 2,888 1,700
2021/03/24 2,911 2,940 2,884 2,884 5,100
2021/03/23 2,980 2,980 2,917 2,918 3,900
2021/03/22 2,950 2,957 2,908 2,948 4,100
2021/03/19 2,905 2,970 2,905 2,949 6,200
2021/03/18 2,941 2,959 2,931 2,940 4,100
2021/03/17 2,910 2,950 2,906 2,939 4,400
2021/03/16 2,900 2,959 2,900 2,911 3,200
2021/03/15 2,887 2,960 2,831 2,950 9,700
2021/03/12 2,933 2,948 2,828 2,875 28,100
2021/03/11 2,961 2,994 2,905 2,955 13,000
2021/03/10 2,900 3,045 2,864 2,961 51,700
2021/03/09 3,190 3,190 3,130 3,175 400
2021/03/08 3,165 3,230 3,100 3,145 4,100
2021/03/05 3,120 3,195 3,040 3,170 4,800
2021/03/04 3,125 3,150 3,100 3,125 1,600
2021/03/03 3,180 3,190 3,125 3,175 1,500
2021/03/02 3,130 3,190 3,125 3,135 2,400
2021/03/01 3,055 3,200 3,015 3,200 7,100
2021/02/26 3,100 3,125 2,980 3,020 14,400
2021/02/25 3,230 3,245 3,130 3,130 7,200
2021/02/24 3,315 3,315 3,185 3,230 8,600
2021/02/22 3,330 3,330 3,235 3,305 3,500
2021/02/19 3,270 3,310 3,210 3,290 6,800
2021/02/18 3,310 3,385 3,215 3,280 4,000
2021/02/17 3,300 3,340 3,225 3,340 11,400
2021/02/16 3,435 3,435 3,310 3,325 18,100
2021/02/15 3,615 3,615 3,390 3,435 11,300
2021/02/12 3,555 3,580 3,475 3,560 10,900
2021/02/10 3,565 3,590 3,430 3,485 9,000
2021/02/09 3,350 3,605 3,350 3,530 23,300
2021/02/08 3,530 3,535 3,280 3,345 31,600
2021/02/05 3,630 3,670 3,505 3,570 13,700
2021/02/04 3,450 3,690 3,450 3,650 37,000
2021/02/03 3,420 3,465 3,380 3,400 7,600
2021/02/02 3,390 3,460 3,350 3,410 15,700
2021/02/01 3,200 3,450 3,150 3,345 22,000
2021/01/29 3,160 3,185 3,105 3,115 7,200
2021/01/28 3,160 3,190 3,145 3,165 6,600
2021/01/27 3,220 3,230 3,175 3,205 6,200
2021/01/26 3,195 3,280 3,190 3,220 12,900
2021/01/25 3,180 3,200 3,150 3,155 4,200
2021/01/22 3,150 3,190 3,140 3,180 4,500
2021/01/21 3,150 3,225 3,150 3,150 6,400
2021/01/20 3,150 3,200 3,150 3,195 4,600
2021/01/19 3,160 3,220 3,145 3,175 7,100
2021/01/18 3,260 3,290 3,170 3,200 8,600
2021/01/15 3,130 3,440 3,085 3,290 27,300
2021/01/14 3,115 3,165 3,080 3,135 10,800
2021/01/13 3,160 3,180 3,080 3,115 8,100
2021/01/12 3,155 3,220 3,135 3,190 6,600
2021/01/08 3,180 3,255 3,180 3,200 11,900
2021/01/07 3,130 3,230 3,125 3,155 13,200
2021/01/06 3,080 3,155 3,060 3,140 12,900
2021/01/05 2,982 3,130 2,982 3,095 11,000
2021/01/04 3,160 3,170 2,880 3,050 50,400

このページの先頭へ