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
2022/12/29 1,880 1,880 1,871 1,872 800
2022/12/28 1,889 1,890 1,879 1,890 1,800
2022/12/27 1,890 1,890 1,880 1,889 1,800
2022/12/26 1,918 1,918 1,890 1,890 2,200
2022/12/23 1,910 1,920 1,905 1,908 1,300
2022/12/22 1,903 1,920 1,900 1,905 1,400
2022/12/21 1,900 1,904 1,900 1,903 1,000
2022/12/20 1,910 1,939 1,908 1,908 1,200
2022/12/19 1,903 1,908 1,901 1,906 1,900
2022/12/16 1,950 1,950 1,936 1,936 1,300
2022/12/15 1,954 1,955 1,950 1,950 2,200
2022/12/14 1,963 1,969 1,951 1,954 900
2022/12/13 1,964 1,968 1,959 1,968 400
2022/12/12 1,954 1,965 1,940 1,956 1,000
2022/12/09 1,964 1,964 1,924 1,932 1,200
2022/12/08 1,915 1,975 1,899 1,975 1,400
2022/12/07 1,919 1,919 1,899 1,899 900
2022/12/06 1,920 1,920 1,901 1,919 900
2022/12/05 1,962 1,980 1,920 1,920 2,700
2022/12/02 1,960 1,960 1,938 1,950 400
2022/12/01 1,951 1,951 1,950 1,950 500
2022/11/30 1,970 1,970 1,930 1,950 900
2022/11/29 1,960 1,960 1,960 1,960 300
2022/11/28 1,960 1,960 1,960 1,960 200
2022/11/25 1,959 1,960 1,959 1,960 500
2022/11/24 1,958 1,960 1,958 1,959 400
2022/11/22 1,925 1,946 1,925 1,946 1,200
2022/11/21 1,922 1,922 1,922 1,922 100
2022/11/18 1,932 1,951 1,930 1,930 500
2022/11/17 1,920 1,920 1,920 1,920 300
2022/11/16 1,920 1,920 1,920 1,920 200
2022/11/15 1,988 1,988 1,936 1,936 1,500
2022/11/14 1,950 1,950 1,950 1,950 100
2022/11/11 1,881 1,922 1,881 1,922 1,100
2022/11/10 2,001 2,001 1,881 1,921 4,200
2022/11/09 2,000 2,020 2,000 2,019 600
2022/11/08 1,981 2,030 1,960 1,960 5,800
2022/11/07 1,946 1,968 1,940 1,968 1,400
2022/11/04 1,949 1,949 1,922 1,922 500
2022/11/02 1,922 1,947 1,922 1,947 500
2022/11/01 1,895 1,921 1,895 1,921 800
2022/10/31 1,887 1,901 1,887 1,901 500
2022/10/28 1,895 1,895 1,889 1,889 1,200
2022/10/27 1,902 1,902 1,892 1,892 900
2022/10/26 1,913 1,913 1,913 1,913 400
2022/10/25 1,894 1,895 1,893 1,893 500
2022/10/24 1,893 1,893 1,893 1,893 300
2022/10/21 1,893 1,893 1,893 1,893 100
2022/10/20 1,895 1,895 1,891 1,892 900
2022/10/19 1,895 1,895 1,895 1,895 300
2022/10/18 1,915 1,918 1,889 1,891 1,000
2022/10/17 1,930 1,930 1,920 1,920 900
2022/10/14 1,890 1,926 1,890 1,890 800
2022/10/13 1,891 1,895 1,889 1,889 1,300
2022/10/12 1,925 1,925 1,895 1,895 600
2022/10/11 1,915 1,915 1,900 1,900 800
2022/10/07 1,939 1,954 1,911 1,911 600
2022/10/06 1,928 1,928 1,898 1,899 1,300
2022/10/05 1,906 1,918 1,895 1,897 1,300
2022/10/04 1,888 1,892 1,888 1,892 1,000
2022/10/03 1,891 1,900 1,888 1,888 1,100
2022/09/30 1,895 1,895 1,894 1,894 700
2022/09/29 1,925 1,925 1,888 1,891 2,300
2022/09/28 1,995 1,995 1,912 1,912 3,400
2022/09/27 1,970 2,000 1,953 2,000 1,600
2022/09/26 1,980 1,980 1,971 1,971 1,200
2022/09/22 1,990 1,998 1,983 1,983 2,300
2022/09/21 2,037 2,037 1,991 1,998 6,200
2022/09/20 2,131 2,131 2,030 2,030 2,100
2022/09/16 2,133 2,150 2,080 2,081 1,200
2022/09/15 2,243 2,249 2,084 2,149 3,700
2022/09/14 2,070 2,300 2,070 2,178 17,800
2022/09/13 2,070 2,120 2,070 2,090 600
2022/09/12 2,065 2,120 2,016 2,120 5,100
2022/09/09 2,011 2,030 2,010 2,020 2,600
2022/09/08 2,035 2,035 2,035 2,035 100
2022/09/07 2,029 2,029 2,011 2,015 1,800
2022/09/06 2,065 2,082 2,053 2,053 3,700
2022/09/05 2,064 2,065 2,026 2,065 1,000
2022/09/02 2,066 2,066 2,055 2,057 1,700
2022/09/01 2,020 2,035 2,010 2,025 800
2022/08/31 2,050 2,052 2,022 2,022 1,600
2022/08/30 2,050 2,080 2,050 2,080 1,000
2022/08/29 2,058 2,060 2,028 2,043 2,900
2022/08/26 2,072 2,120 2,064 2,080 3,900
2022/08/25 2,060 2,098 2,060 2,082 2,000
2022/08/24 2,070 2,070 2,060 2,060 1,200
2022/08/23 2,097 2,097 2,056 2,070 800
2022/08/22 2,101 2,107 2,070 2,078 3,300
2022/08/19 2,122 2,122 2,103 2,103 2,700
2022/08/18 2,128 2,189 2,120 2,120 2,600
2022/08/17 2,167 2,167 2,100 2,128 3,900
2022/08/16 2,126 2,150 2,117 2,117 2,200
2022/08/15 2,216 2,216 2,145 2,146 3,300
2022/08/12 2,168 2,170 2,133 2,170 2,600
2022/08/10 2,105 2,163 2,101 2,130 1,500
2022/08/09 2,121 2,130 2,101 2,101 2,700
2022/08/08 2,140 2,172 2,118 2,130 6,300
2022/08/05 2,171 2,190 2,151 2,190 3,700
2022/08/04 2,280 2,280 2,182 2,182 4,200
2022/08/03 2,294 2,294 2,222 2,280 8,800
2022/08/02 2,433 2,433 2,301 2,315 19,000
2022/08/01 2,550 2,576 2,433 2,458 17,900
2022/07/29 2,674 2,674 2,457 2,560 45,100
2022/07/28 2,288 2,574 2,256 2,574 133,000
2022/07/27 2,795 3,095 2,357 2,438 447,600
2022/07/26 2,300 2,677 2,279 2,677 92,700
2022/07/25 2,099 2,364 2,094 2,177 34,400
2022/07/22 1,986 2,019 1,986 2,019 1,300
2022/07/21 2,010 2,010 1,986 2,000 900
2022/07/20 1,953 2,020 1,953 2,001 800
2022/07/19 1,970 2,000 1,931 1,971 2,600
2022/07/15 1,930 1,930 1,930 1,930 2,800
2022/07/14 1,970 1,970 1,930 1,954 1,600
2022/07/13 1,955 1,981 1,944 1,981 700
2022/07/12 1,953 1,955 1,953 1,955 700
2022/07/08 1,950 1,950 1,950 1,950 100
2022/07/07 1,930 1,970 1,930 1,970 500
2022/07/06 1,931 1,931 1,930 1,930 400
2022/07/05 1,938 1,978 1,930 1,931 900
2022/07/04 1,975 1,975 1,940 1,971 500
2022/07/01 1,916 1,944 1,914 1,940 1,300
2022/06/30 1,923 1,928 1,911 1,912 1,600
2022/06/29 1,914 1,914 1,910 1,911 900
2022/06/28 1,938 1,946 1,938 1,946 200
2022/06/27 1,938 1,938 1,938 1,938 100
2022/06/24 1,913 1,923 1,913 1,918 700
2022/06/23 1,915 1,915 1,915 1,915 200
2022/06/22 1,940 1,940 1,940 1,940 100
2022/06/21 1,930 1,930 1,930 1,930 100
2022/06/20 1,909 1,916 1,908 1,909 1,000
2022/06/17 1,950 1,950 1,906 1,909 1,200
2022/06/16 1,967 1,967 1,940 1,940 1,000
2022/06/15 1,965 1,965 1,927 1,927 1,200
2022/06/14 1,977 1,980 1,940 1,980 1,400
2022/06/13 1,985 1,993 1,960 1,993 800
2022/06/10 1,980 1,985 1,962 1,985 500
2022/06/09 2,006 2,006 1,962 1,980 600
2022/06/08 1,980 1,985 1,965 1,985 1,500
2022/06/07 1,986 1,986 1,982 1,982 500
2022/06/06 1,986 1,986 1,986 1,986 1,400
2022/06/03 2,036 2,036 2,036 2,036 100
2022/06/02 1,960 1,996 1,956 1,996 300
2022/06/01 1,956 1,985 1,956 1,985 500
2022/05/31 2,010 2,022 1,957 1,957 2,100
2022/05/30 1,988 1,999 1,988 1,997 700
2022/05/27 1,963 1,966 1,963 1,966 200
2022/05/26 1,950 1,994 1,950 1,994 300
2022/05/25 1,967 2,002 1,967 2,000 500
2022/05/24 1,967 1,967 1,967 1,967 100
2022/05/23 1,971 1,971 1,966 1,967 600
2022/05/20 2,000 2,000 1,950 1,997 500
2022/05/19 1,980 2,000 1,940 1,940 1,000
2022/05/18 1,985 1,985 1,945 1,980 900
2022/05/17 2,023 2,023 1,991 1,991 500
2022/05/16 2,132 2,132 1,961 2,000 4,600
2022/05/13 2,115 2,150 2,115 2,142 1,100
2022/05/12 2,131 2,131 2,131 2,131 200
2022/05/11 2,132 2,149 2,128 2,128 700
2022/05/10 2,104 2,104 2,104 2,104 200
2022/05/06 2,106 2,149 2,106 2,148 300
2022/04/28 2,179 2,198 2,148 2,148 600
2022/04/27 2,150 2,179 2,150 2,179 1,400
2022/04/26 2,080 2,101 2,080 2,101 500
2022/04/25 2,130 2,130 2,080 2,080 700
2022/04/22 2,134 2,135 2,082 2,135 1,800
2022/04/21 2,150 2,150 2,132 2,150 700
2022/04/20 2,200 2,200 2,200 2,200 500
2022/04/18 2,199 2,200 2,199 2,200 400
2022/04/15 2,194 2,194 2,192 2,192 1,700
2022/04/14 2,178 2,178 2,178 2,178 200
2022/04/13 2,151 2,151 2,120 2,128 300
2022/04/12 2,161 2,162 2,151 2,151 600
2022/04/11 2,150 2,199 2,150 2,199 700
2022/04/08 2,150 2,150 2,150 2,150 200
2022/04/07 2,200 2,200 2,150 2,150 500
2022/04/06 2,151 2,200 2,151 2,200 300
2022/04/05 2,186 2,200 2,181 2,200 1,400
2022/04/04 2,161 2,186 2,150 2,186 500
2022/04/01 2,155 2,155 2,155 2,155 100
2022/03/31 2,147 2,150 2,108 2,150 1,500
2022/03/30 2,240 2,240 2,103 2,140 1,500
2022/03/29 2,280 2,354 2,164 2,190 3,400
2022/03/28 2,359 2,360 2,280 2,300 2,600
2022/03/25 2,310 2,360 2,251 2,355 3,500
2022/03/24 2,229 2,340 2,198 2,340 1,900
2022/03/23 2,312 2,349 2,201 2,230 6,900
2022/03/22 2,208 2,507 2,130 2,301 21,800
2022/03/18 1,978 2,009 1,978 2,008 1,900
2022/03/17 1,967 1,974 1,951 1,974 900
2022/03/16 1,970 1,970 1,960 1,960 400
2022/03/15 1,927 1,930 1,927 1,930 800
2022/03/14 1,910 1,910 1,909 1,909 500
2022/03/11 1,930 1,938 1,922 1,922 700
2022/03/10 1,931 1,970 1,930 1,970 300
2022/03/09 1,950 1,950 1,893 1,930 1,300
2022/03/08 1,915 1,996 1,915 1,996 1,000
2022/03/07 1,964 1,964 1,955 1,955 600
2022/03/04 1,964 1,978 1,950 1,978 600
2022/03/03 2,001 2,001 1,965 1,975 800
2022/03/02 1,963 1,969 1,952 1,961 1,000
2022/03/01 1,982 2,009 1,942 1,962 1,500
2022/02/28 1,999 1,999 1,975 1,982 400
2022/02/25 1,941 1,977 1,932 1,975 1,100
2022/02/24 1,971 1,983 1,910 1,941 1,000
2022/02/22 1,985 1,985 1,957 1,978 2,600
2022/02/21 1,967 1,986 1,951 1,986 700
2022/02/18 1,967 1,967 1,967 1,967 100
2022/02/17 1,985 1,985 1,972 1,973 1,000
2022/02/16 1,950 1,967 1,950 1,967 500
2022/02/15 1,953 1,989 1,923 1,923 1,200
2022/02/14 1,900 1,913 1,892 1,913 8,100
2022/02/10 1,893 1,904 1,893 1,896 3,200
2022/02/09 1,902 1,902 1,900 1,902 400
2022/02/08 1,871 1,902 1,871 1,900 3,600
2022/02/07 1,902 1,902 1,900 1,902 4,800
2022/02/04 1,886 1,900 1,886 1,900 600
2022/02/03 1,903 1,903 1,882 1,882 500
2022/02/02 1,901 1,902 1,901 1,901 500
2022/02/01 1,895 1,895 1,886 1,890 300
2022/01/31 1,900 1,900 1,833 1,855 1,500
2022/01/28 1,940 1,940 1,901 1,901 400
2022/01/27 1,881 1,940 1,880 1,940 1,700
2022/01/26 1,896 1,896 1,880 1,881 700
2022/01/25 1,952 1,952 1,900 1,913 2,200
2022/01/21 1,951 1,951 1,951 1,951 100
2022/01/20 1,911 1,999 1,911 1,951 1,700
2022/01/19 1,975 1,975 1,944 1,944 2,200
2022/01/18 2,010 2,020 1,968 1,968 2,200
2022/01/17 2,010 2,010 2,000 2,000 1,000
2022/01/14 2,021 2,025 2,001 2,004 900
2022/01/13 2,001 2,019 2,001 2,019 400
2022/01/12 1,995 2,001 1,985 2,001 300
2022/01/11 1,986 1,995 1,986 1,995 400
2022/01/07 1,993 2,017 1,993 1,995 500
2022/01/06 2,013 2,013 1,993 1,993 300
2022/01/05 1,991 2,013 1,991 2,013 700
2022/01/04 1,991 1,991 1,991 1,991 200

このページの先頭へ