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
2026/06/18 1,913 1,930 1,894 1,894 900
2026/06/17 1,940 1,940 1,873 1,873 2,300
2026/06/16 1,933 1,950 1,929 1,950 3,500
2026/06/15 1,989 1,989 1,950 1,950 900
2026/06/12 1,934 1,949 1,934 1,949 300
2026/06/11 1,930 1,930 1,930 1,930 200
2026/06/10 1,930 1,930 1,930 1,930 200
2026/06/09 1,929 1,929 1,929 1,929 200
2026/06/05 1,929 1,929 1,929 1,929 100
2026/06/02 1,929 1,929 1,929 1,929 100
2026/06/01 1,930 1,940 1,930 1,930 600
2026/05/29 1,936 1,936 1,930 1,930 800
2026/05/28 1,966 1,966 1,966 1,966 100
2026/05/27 1,928 1,969 1,928 1,969 500
2026/05/26 1,933 1,933 1,932 1,932 400
2026/05/25 1,945 1,965 1,933 1,933 600
2026/05/22 1,945 1,970 1,939 1,945 900
2026/05/21 1,950 1,962 1,940 1,945 500
2026/05/20 1,949 1,949 1,949 1,949 100
2026/05/19 1,950 1,950 1,950 1,950 200
2026/05/18 1,980 1,980 1,934 1,934 2,200
2026/05/15 1,969 2,000 1,932 1,980 5,500
2026/05/14 1,958 1,958 1,957 1,957 200
2026/05/13 1,955 1,955 1,948 1,948 300
2026/05/11 1,950 1,953 1,946 1,946 600
2026/05/08 1,951 1,951 1,951 1,951 100
2026/05/07 1,959 1,967 1,955 1,955 500
2026/05/01 1,945 1,951 1,943 1,950 900
2026/04/30 1,951 1,951 1,949 1,949 900
2026/04/28 1,953 1,954 1,953 1,953 600
2026/04/27 1,953 1,953 1,953 1,953 100
2026/04/24 1,959 1,959 1,953 1,953 200
2026/04/22 1,971 1,974 1,959 1,959 1,200
2026/04/21 1,959 1,959 1,959 1,959 500
2026/04/20 2,004 2,004 1,998 2,000 500
2026/04/17 1,992 2,004 1,989 2,004 700
2026/04/16 2,013 2,013 2,013 2,013 100
2026/04/15 2,001 2,001 1,996 1,996 700
2026/04/14 2,020 2,020 2,000 2,000 500
2026/04/13 2,023 2,023 2,016 2,016 500
2026/04/10 2,028 2,028 2,027 2,027 200
2026/04/09 2,021 2,023 2,021 2,021 1,100
2026/04/07 1,994 1,997 1,994 1,994 600
2026/04/06 2,005 2,005 2,005 2,005 300
2026/04/03 1,990 2,000 1,990 2,000 500
2026/04/02 2,001 2,003 1,960 1,990 2,200
2026/04/01 2,001 2,019 2,001 2,002 800
2026/03/27 2,040 2,049 2,040 2,041 400
2026/03/26 2,070 2,070 2,005 2,029 900
2026/03/25 2,061 2,061 2,061 2,061 200
2026/03/24 2,065 2,079 2,061 2,061 700
2026/03/23 2,047 2,057 2,036 2,036 1,400
2026/03/19 2,055 2,060 2,055 2,058 700
2026/03/18 2,055 2,055 2,045 2,045 600
2026/03/17 2,051 2,058 2,012 2,053 1,200
2026/03/16 2,051 2,055 2,051 2,054 1,200
2026/03/13 2,077 2,077 2,053 2,053 300
2026/03/12 2,076 2,076 2,076 2,076 400
2026/03/11 2,090 2,095 2,090 2,095 300
2026/03/10 2,076 2,080 2,076 2,080 200
2026/03/09 2,080 2,080 2,045 2,045 500
2026/03/06 2,105 2,105 2,103 2,103 600
2026/03/05 2,174 2,174 2,113 2,115 1,300
2026/03/04 2,150 2,150 2,110 2,125 3,600
2026/03/03 2,137 2,150 2,125 2,150 1,700
2026/03/02 2,093 2,134 2,093 2,110 2,300
2026/02/27 2,135 2,135 2,101 2,126 900
2026/02/26 2,084 2,135 2,083 2,135 4,200
2026/02/25 2,050 2,217 2,050 2,083 4,900
2026/02/24 2,038 2,051 2,038 2,050 900
2026/02/20 2,080 2,087 2,045 2,049 1,700
2026/02/19 2,098 2,101 2,098 2,101 800
2026/02/18 2,099 2,099 2,089 2,098 900
2026/02/17 2,043 2,100 2,043 2,099 3,300
2026/02/16 2,034 2,060 2,022 2,060 4,100
2026/02/13 2,013 2,015 2,007 2,013 900
2026/02/12 2,016 2,030 2,016 2,021 1,200
2026/02/10 2,000 2,030 1,995 2,030 2,900
2026/02/09 2,000 2,020 1,985 1,986 2,100
2026/02/06 1,987 2,010 1,976 2,010 3,400
2026/02/05 2,036 2,054 1,970 1,970 14,700
2026/02/04 2,038 2,043 2,025 2,025 900
2026/02/03 2,039 2,039 2,026 2,039 600
2026/02/02 2,043 2,043 2,021 2,021 200
2026/01/30 2,060 2,060 2,017 2,017 2,300
2026/01/29 2,021 2,040 2,021 2,040 900
2026/01/28 2,010 2,010 2,010 2,010 300
2026/01/27 2,010 2,010 2,000 2,000 300
2026/01/26 2,024 2,024 2,010 2,010 600
2026/01/23 2,000 2,001 1,998 2,000 900
2026/01/22 2,004 2,015 1,999 2,002 1,100
2026/01/21 2,025 2,057 2,015 2,016 1,000
2026/01/20 2,025 2,027 2,015 2,027 700
2026/01/19 2,038 2,038 2,017 2,025 2,200
2026/01/16 2,014 2,014 2,010 2,010 1,700
2026/01/15 2,015 2,057 2,008 2,011 3,500
2026/01/14 2,011 2,080 2,011 2,016 4,700
2026/01/13 2,026 2,026 2,009 2,010 600
2026/01/09 1,987 2,011 1,987 2,008 1,000
2026/01/08 1,979 2,039 1,979 1,986 1,200
2026/01/07 1,967 1,980 1,961 1,980 1,700
2026/01/06 1,975 1,975 1,960 1,967 2,200
2026/01/05 1,952 1,962 1,952 1,962 1,100

このページの先頭へ