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
2023/12/29 1,860 1,889 1,860 1,887 3,000
2023/12/28 1,861 1,861 1,861 1,861 300
2023/12/27 1,864 1,864 1,861 1,861 1,400
2023/12/26 1,875 1,879 1,864 1,864 600
2023/12/25 1,862 1,863 1,862 1,863 700
2023/12/22 1,862 1,862 1,862 1,862 300
2023/12/21 1,873 1,879 1,872 1,879 1,500
2023/12/20 1,876 1,876 1,862 1,873 700
2023/12/19 1,862 1,869 1,862 1,869 400
2023/12/18 1,864 1,865 1,860 1,860 2,500
2023/12/15 1,881 1,881 1,864 1,864 1,200
2023/12/14 1,885 1,885 1,870 1,875 2,800
2023/12/13 1,871 1,880 1,871 1,873 500
2023/12/12 1,883 1,883 1,872 1,872 800
2023/12/11 1,895 1,895 1,880 1,890 1,200
2023/12/07 1,882 1,885 1,882 1,885 600
2023/12/06 1,883 1,893 1,883 1,885 700
2023/12/05 1,885 1,885 1,885 1,885 200
2023/12/04 1,885 1,885 1,885 1,885 300
2023/12/01 1,884 1,885 1,884 1,885 300
2023/11/30 1,894 1,894 1,884 1,884 200
2023/11/29 1,885 1,894 1,885 1,894 500
2023/11/28 1,893 1,893 1,883 1,883 600
2023/11/27 1,880 1,893 1,880 1,893 1,000
2023/11/24 1,890 1,892 1,880 1,880 500
2023/11/22 1,890 1,890 1,877 1,877 700
2023/11/21 1,894 1,894 1,894 1,894 200
2023/11/20 1,890 1,890 1,880 1,880 200
2023/11/17 1,873 1,873 1,873 1,873 400
2023/11/15 1,889 1,889 1,872 1,873 800
2023/11/14 1,877 1,882 1,877 1,882 400
2023/11/13 1,878 1,888 1,877 1,877 400
2023/11/10 1,871 1,871 1,870 1,870 400
2023/11/09 1,876 1,876 1,870 1,870 300
2023/11/08 1,871 1,871 1,871 1,871 700
2023/11/07 1,874 1,881 1,870 1,875 900
2023/11/06 1,885 1,893 1,874 1,874 2,200
2023/11/02 1,883 1,883 1,883 1,883 200
2023/11/01 1,882 1,882 1,873 1,873 1,100
2023/10/30 1,880 1,882 1,871 1,871 600
2023/10/27 1,874 1,881 1,874 1,880 400
2023/10/26 1,880 1,882 1,870 1,881 500
2023/10/25 1,880 1,880 1,880 1,880 200
2023/10/24 1,870 1,870 1,870 1,870 2,200
2023/10/23 1,880 1,880 1,870 1,870 600
2023/10/20 1,899 1,899 1,876 1,886 800
2023/10/18 1,880 1,899 1,877 1,899 2,500
2023/10/17 1,894 1,894 1,880 1,880 200
2023/10/16 1,911 1,911 1,880 1,880 1,100
2023/10/13 1,890 1,911 1,890 1,911 500
2023/10/12 1,899 1,899 1,899 1,899 200
2023/10/11 1,888 1,893 1,888 1,890 600
2023/10/10 1,888 1,888 1,885 1,888 300
2023/10/06 1,860 1,860 1,851 1,851 1,200
2023/10/05 1,886 1,893 1,878 1,883 2,600
2023/10/04 1,889 1,903 1,886 1,886 1,200
2023/10/03 1,904 1,908 1,891 1,891 2,700
2023/10/02 1,925 1,925 1,904 1,904 500
2023/09/29 1,925 1,925 1,911 1,911 900
2023/09/28 1,930 1,930 1,923 1,929 300
2023/09/27 1,921 1,923 1,906 1,923 500
2023/09/26 1,928 1,928 1,910 1,910 600
2023/09/25 1,904 1,924 1,904 1,924 600
2023/09/22 1,902 1,903 1,901 1,903 700
2023/09/21 1,930 1,930 1,907 1,907 1,300
2023/09/20 1,924 1,930 1,910 1,930 1,900
2023/09/19 1,913 1,924 1,913 1,924 1,700
2023/09/15 1,929 1,929 1,902 1,907 3,800
2023/09/14 1,911 1,920 1,911 1,920 600
2023/09/13 1,907 1,914 1,900 1,914 1,900
2023/09/12 1,905 1,907 1,899 1,907 700
2023/09/11 1,901 1,901 1,900 1,900 400
2023/09/08 1,907 1,922 1,898 1,911 3,600
2023/09/07 1,913 1,933 1,909 1,933 1,400
2023/09/06 1,913 1,945 1,910 1,914 2,700
2023/09/05 1,928 1,928 1,900 1,920 2,500
2023/09/04 1,950 2,012 1,890 1,930 18,000
2023/09/01 1,904 1,904 1,903 1,903 200
2023/08/31 1,920 1,941 1,899 1,904 1,400
2023/08/30 1,915 1,915 1,904 1,904 200
2023/08/29 1,925 1,925 1,897 1,919 500
2023/08/28 1,925 1,925 1,884 1,909 1,800
2023/08/25 1,925 1,925 1,925 1,925 100
2023/08/24 1,894 1,949 1,880 1,949 1,400
2023/08/23 1,892 1,892 1,890 1,890 1,100
2023/08/22 1,893 1,896 1,892 1,892 300
2023/08/21 1,896 1,896 1,895 1,895 300
2023/08/18 1,901 1,910 1,901 1,909 700
2023/08/17 1,900 1,900 1,895 1,895 700
2023/08/16 1,910 1,910 1,910 1,910 600
2023/08/15 1,908 1,920 1,908 1,919 1,300
2023/08/14 1,908 1,908 1,901 1,908 900
2023/08/10 1,887 1,900 1,887 1,891 400
2023/08/09 1,912 1,915 1,891 1,892 900
2023/08/08 1,900 1,912 1,900 1,912 400
2023/08/07 1,900 1,913 1,880 1,885 4,500
2023/08/04 1,949 1,949 1,932 1,942 700
2023/08/03 1,913 1,913 1,910 1,912 400
2023/08/02 1,930 1,978 1,916 1,921 3,400
2023/08/01 1,940 1,940 1,917 1,934 900
2023/07/27 1,969 1,969 1,938 1,938 400
2023/07/26 1,934 1,977 1,934 1,977 1,500
2023/07/25 1,940 1,940 1,940 1,940 400
2023/07/24 1,941 1,941 1,935 1,940 400
2023/07/20 1,945 1,945 1,940 1,940 700
2023/07/19 1,975 1,975 1,945 1,945 1,400
2023/07/18 1,961 1,980 1,948 1,976 3,000
2023/07/14 1,955 1,959 1,950 1,959 800
2023/07/13 1,947 1,959 1,947 1,959 700
2023/07/12 1,965 1,978 1,957 1,960 1,200
2023/07/11 1,952 1,955 1,948 1,948 1,100
2023/07/10 1,970 1,970 1,955 1,955 500
2023/07/07 1,970 1,970 1,970 1,970 100
2023/07/06 1,955 1,955 1,946 1,946 1,100
2023/07/05 1,948 1,957 1,948 1,948 300
2023/07/04 1,967 1,985 1,945 1,948 1,700
2023/07/03 1,962 1,962 1,937 1,937 500
2023/06/30 1,923 1,923 1,922 1,922 200
2023/06/29 1,925 1,925 1,923 1,923 400
2023/06/28 1,924 1,924 1,923 1,923 200
2023/06/26 1,925 1,925 1,920 1,920 500
2023/06/23 1,945 1,945 1,925 1,925 1,100
2023/06/22 1,917 1,949 1,910 1,949 2,100
2023/06/21 1,910 1,945 1,910 1,945 1,400
2023/06/20 1,906 1,906 1,905 1,905 200
2023/06/19 1,900 1,911 1,900 1,911 500
2023/06/16 1,901 1,901 1,900 1,900 400
2023/06/15 1,913 1,913 1,897 1,912 1,400
2023/06/14 1,902 1,909 1,897 1,897 1,900
2023/06/13 1,912 1,912 1,897 1,901 400
2023/06/12 1,887 1,897 1,887 1,892 600
2023/06/09 1,884 1,896 1,884 1,896 300
2023/06/08 1,881 1,898 1,881 1,885 1,900
2023/06/07 1,891 1,907 1,890 1,890 600
2023/06/06 1,909 1,912 1,891 1,891 700
2023/06/05 1,915 1,915 1,889 1,889 200
2023/06/02 1,892 1,904 1,889 1,890 1,000
2023/06/01 1,902 1,902 1,892 1,892 400
2023/05/31 1,915 1,915 1,893 1,893 400
2023/05/30 1,894 1,894 1,892 1,892 200
2023/05/29 1,904 1,912 1,887 1,912 800
2023/05/26 1,904 1,904 1,904 1,904 1,600
2023/05/25 1,920 1,920 1,903 1,903 600
2023/05/24 1,904 1,925 1,892 1,900 1,500
2023/05/23 1,930 1,930 1,916 1,917 900
2023/05/22 1,917 1,933 1,917 1,931 1,100
2023/05/19 1,949 1,949 1,917 1,928 1,400
2023/05/18 1,961 1,961 1,953 1,953 800
2023/05/17 1,963 1,965 1,953 1,953 800
2023/05/16 1,980 1,980 1,950 1,950 2,500
2023/05/15 1,972 1,981 1,956 1,979 1,700
2023/05/12 1,957 1,957 1,934 1,954 600
2023/05/11 1,959 1,967 1,952 1,959 1,100
2023/05/10 1,964 1,964 1,961 1,962 300
2023/05/09 1,964 1,964 1,961 1,961 200
2023/05/08 1,951 1,959 1,950 1,959 2,700
2023/05/02 1,954 1,956 1,925 1,956 300
2023/05/01 1,925 1,925 1,925 1,925 200
2023/04/28 1,925 1,925 1,925 1,925 300
2023/04/27 1,923 1,934 1,921 1,925 1,200
2023/04/26 1,922 1,923 1,922 1,923 200
2023/04/25 1,954 1,954 1,940 1,940 300
2023/04/24 1,932 1,945 1,932 1,942 800
2023/04/21 1,953 1,953 1,911 1,920 3,500
2023/04/20 1,935 1,950 1,935 1,950 600
2023/04/19 1,933 1,939 1,925 1,935 600
2023/04/18 1,933 1,933 1,933 1,933 100
2023/04/17 1,922 1,933 1,920 1,933 1,000
2023/04/14 1,942 1,942 1,933 1,933 200
2023/04/13 1,941 1,941 1,941 1,941 400
2023/04/12 1,940 1,940 1,932 1,932 400
2023/04/10 1,929 1,937 1,920 1,937 300
2023/04/07 1,958 1,958 1,930 1,930 600
2023/04/06 1,912 1,940 1,912 1,939 1,600
2023/04/05 1,956 1,956 1,952 1,952 500
2023/04/04 1,975 1,975 1,975 1,975 100
2023/04/03 1,987 1,987 1,957 1,975 600
2023/03/31 1,974 1,975 1,970 1,970 600
2023/03/30 2,000 2,000 1,952 1,952 1,000
2023/03/29 1,965 1,982 1,965 1,982 1,300
2023/03/28 1,967 1,967 1,967 1,967 200
2023/03/27 1,951 1,951 1,930 1,930 1,000
2023/03/24 1,940 1,940 1,940 1,940 300
2023/03/23 1,939 1,939 1,939 1,939 100
2023/03/20 1,910 1,938 1,910 1,938 700
2023/03/17 1,922 1,923 1,911 1,911 600
2023/03/16 1,940 1,940 1,918 1,925 1,200
2023/03/15 1,954 1,970 1,945 1,946 1,700
2023/03/14 1,963 1,965 1,951 1,951 1,400
2023/03/13 2,017 2,017 1,975 1,985 2,400
2023/03/10 2,025 2,025 2,001 2,018 600
2023/03/09 2,023 2,031 2,001 2,031 2,900
2023/03/08 2,011 2,020 2,011 2,020 500
2023/03/07 1,986 2,024 1,986 2,021 1,500
2023/03/06 2,001 2,020 2,001 2,020 1,500
2023/03/03 1,975 1,999 1,971 1,990 2,400
2023/03/02 1,975 1,990 1,973 1,990 800
2023/03/01 1,977 1,977 1,969 1,969 400
2023/02/28 1,982 1,982 1,979 1,979 200
2023/02/27 1,971 1,981 1,965 1,979 1,800
2023/02/24 1,998 2,006 1,990 1,990 500
2023/02/22 2,008 2,009 1,990 1,990 1,100
2023/02/21 2,025 2,025 2,008 2,008 400
2023/02/20 2,050 2,063 2,007 2,007 2,100
2023/02/17 2,003 2,030 2,003 2,030 2,500
2023/02/16 2,000 2,005 1,973 1,973 1,200
2023/02/15 1,978 1,993 1,978 1,992 1,000
2023/02/14 1,980 1,990 1,973 1,990 800
2023/02/13 1,987 1,987 1,954 1,980 1,500
2023/02/10 1,973 1,973 1,951 1,951 1,700
2023/02/09 2,020 2,036 1,970 1,973 5,800
2023/02/08 1,991 2,053 1,955 1,991 16,000
2023/02/07 1,899 2,000 1,899 1,955 6,400
2023/02/06 1,892 1,899 1,892 1,899 300
2023/02/03 1,895 1,899 1,888 1,899 600
2023/02/02 1,892 1,892 1,882 1,883 700
2023/02/01 1,895 1,895 1,881 1,882 1,700
2023/01/31 1,891 1,897 1,883 1,895 600
2023/01/30 1,909 1,909 1,902 1,904 600
2023/01/27 1,905 1,905 1,905 1,905 1,200
2023/01/26 1,922 1,922 1,906 1,906 1,600
2023/01/25 1,909 1,922 1,909 1,922 2,600
2023/01/24 1,908 1,908 1,900 1,905 800
2023/01/23 1,897 1,905 1,897 1,905 800
2023/01/20 1,887 1,898 1,876 1,880 1,300
2023/01/19 1,888 1,890 1,870 1,870 1,100
2023/01/18 1,895 1,897 1,884 1,884 700
2023/01/16 1,882 1,885 1,882 1,885 700
2023/01/13 1,882 1,888 1,882 1,882 500
2023/01/12 1,873 1,873 1,873 1,873 200
2023/01/11 1,880 1,880 1,878 1,878 200
2023/01/10 1,890 1,890 1,850 1,888 400
2023/01/06 1,860 1,860 1,850 1,850 900
2023/01/05 1,859 1,859 1,857 1,857 200
2023/01/04 1,872 1,872 1,860 1,870 1,300

このページの先頭へ