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

不二硝子(5212)の株価時系列情報

不二硝子(5212)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
2024/03/18 1,682 1,687 1,681 1,681 2,400
2024/03/15 1,687 1,687 1,687 1,687 100
2024/03/14 1,687 1,687 1,687 1,687 300
2024/03/13 1,687 1,687 1,687 1,687 300
2024/03/12 1,685 1,687 1,685 1,687 1,400
2024/03/11 1,682 1,687 1,682 1,687 900
2024/03/08 1,690 1,690 1,689 1,689 300
2024/03/07 1,691 1,692 1,690 1,690 400
2024/03/06 1,691 1,691 1,691 1,691 1,200
2024/03/05 1,691 1,695 1,691 1,691 1,300
2024/03/04 1,691 1,695 1,691 1,691 2,900
2024/03/01 1,691 1,692 1,691 1,691 3,300
2024/02/29 1,700 1,700 1,691 1,691 2,100
2024/02/28 1,692 1,692 1,691 1,691 2,700
2024/02/27 1,693 1,693 1,690 1,690 20,600
2024/02/26 1,693 1,693 1,693 1,693 700
2024/02/22 1,693 1,693 1,693 1,693 500
2024/02/21 1,693 1,693 1,692 1,692 300
2024/02/20 1,697 1,697 1,697 1,697 300
2024/02/19 1,694 1,694 1,694 1,694 1,500
2024/02/16 1,694 1,694 1,694 1,694 100
2024/02/15 1,696 1,696 1,695 1,695 200
2024/02/14 1,698 1,698 1,695 1,696 600
2024/02/13 1,699 1,699 1,695 1,695 1,800
2024/02/09 1,698 1,698 1,696 1,698 900
2024/02/08 1,695 1,698 1,695 1,695 400
2024/02/07 1,695 1,696 1,695 1,696 300
2024/02/06 1,695 1,695 1,695 1,695 100
2024/02/05 1,698 1,698 1,698 1,698 100
2024/02/02 1,695 1,695 1,695 1,695 100
2024/02/01 1,695 1,695 1,695 1,695 100
2024/01/31 1,695 1,697 1,695 1,696 700
2024/01/30 1,695 1,695 1,695 1,695 100
2024/01/29 1,695 1,695 1,695 1,695 600
2024/01/25 1,696 1,698 1,696 1,698 300
2024/01/24 1,696 1,696 1,695 1,695 700
2024/01/23 1,695 1,696 1,695 1,695 600
2024/01/22 1,696 1,698 1,695 1,695 400
2024/01/19 1,695 1,695 1,695 1,695 100
2024/01/18 1,695 1,695 1,695 1,695 500
2024/01/17 1,696 1,696 1,695 1,695 600
2024/01/16 1,695 1,695 1,695 1,695 100
2024/01/15 1,696 1,698 1,696 1,698 400
2024/01/12 1,696 1,697 1,696 1,696 700
2024/01/11 1,697 1,697 1,696 1,696 200
2024/01/10 1,696 1,698 1,696 1,696 800
2024/01/09 1,697 1,700 1,696 1,697 2,200
2024/01/05 1,700 1,700 1,696 1,696 500
2024/01/04 1,695 1,700 1,695 1,698 12,800
2023/12/29 1,696 1,697 1,695 1,695 1,100
2023/12/28 1,695 1,695 1,695 1,695 400
2023/12/27 1,695 1,695 1,694 1,694 1,600
2023/12/26 1,696 1,711 1,695 1,695 6,800
2023/12/25 1,697 1,701 1,694 1,696 22,200
2023/12/22 1,694 1,697 1,694 1,697 10,000
2023/12/21 1,694 1,696 1,693 1,696 6,600
2023/12/20 1,694 1,696 1,693 1,694 4,000
2023/12/19 1,696 1,696 1,694 1,695 1,300
2023/12/18 1,695 1,697 1,694 1,695 6,900
2023/12/15 1,695 1,696 1,694 1,694 3,600
2023/12/14 1,696 1,696 1,695 1,696 5,800
2023/12/13 1,695 1,696 1,695 1,695 4,400
2023/12/12 1,696 1,696 1,695 1,695 16,700
2023/12/11 1,695 1,701 1,694 1,698 23,400
2023/12/08 1,695 1,699 1,694 1,694 26,500
2023/12/07 1,695 1,696 1,695 1,695 7,100
2023/12/06 1,695 1,696 1,695 1,695 6,700
2023/12/05 1,695 1,696 1,695 1,695 3,700
2023/12/04 1,695 1,696 1,695 1,695 10,400
2023/12/01 1,695 1,696 1,695 1,695 12,000
2023/11/30 1,694 1,695 1,694 1,695 6,900
2023/11/29 1,695 1,695 1,694 1,694 10,100
2023/11/28 1,695 1,696 1,695 1,695 11,700
2023/11/27 1,695 1,696 1,695 1,695 13,800
2023/11/24 1,696 1,697 1,695 1,695 17,000
2023/11/22 1,696 1,699 1,696 1,696 14,300
2023/11/21 1,696 1,696 1,695 1,696 29,400
2023/11/20 1,695 1,699 1,695 1,695 78,800
2023/11/17 1,695 1,695 1,694 1,694 30,100
2023/11/16 1,695 1,696 1,694 1,694 191,600
2023/11/15 1,590 1,590 1,590 1,590 8,200
2023/11/14 1,261 1,290 1,244 1,290 6,300
2023/11/13 1,258 1,298 1,240 1,255 6,400
2023/11/10 1,280 1,318 1,280 1,318 2,500
2023/11/09 1,307 1,307 1,238 1,270 8,000
2023/11/08 1,370 1,393 1,277 1,277 13,500
2023/11/07 1,341 1,408 1,341 1,400 17,200
2023/11/06 1,330 1,379 1,328 1,379 14,600
2023/11/02 1,271 1,320 1,271 1,308 11,500
2023/11/01 1,229 1,229 1,215 1,224 800
2023/10/31 1,206 1,230 1,206 1,230 2,000
2023/10/30 1,222 1,234 1,200 1,234 500
2023/10/27 1,233 1,233 1,218 1,233 900
2023/10/26 1,225 1,233 1,220 1,233 1,300
2023/10/25 1,193 1,268 1,178 1,225 8,100
2023/10/24 1,189 1,189 1,165 1,180 1,500
2023/10/23 1,185 1,193 1,176 1,185 800
2023/10/20 1,176 1,189 1,162 1,182 1,400
2023/10/19 1,177 1,191 1,177 1,180 1,500
2023/10/18 1,191 1,192 1,162 1,192 2,900
2023/10/17 1,128 1,181 1,115 1,167 6,500
2023/10/16 1,113 1,117 1,113 1,113 1,500
2023/10/13 1,117 1,120 1,117 1,119 1,200
2023/10/12 1,130 1,130 1,120 1,128 700
2023/10/11 1,125 1,125 1,118 1,118 1,000
2023/10/10 1,126 1,130 1,126 1,130 300
2023/10/06 1,143 1,143 1,126 1,126 2,000
2023/10/05 1,113 1,147 1,110 1,130 3,100
2023/10/04 1,112 1,135 1,108 1,116 4,100
2023/10/03 1,200 1,201 1,120 1,121 10,400
2023/10/02 1,238 1,240 1,200 1,215 6,100
2023/09/29 1,266 1,284 1,245 1,245 2,800
2023/09/28 1,276 1,298 1,271 1,296 9,800
2023/09/27 1,235 1,270 1,235 1,270 9,400
2023/09/26 1,290 1,302 1,240 1,249 16,800
2023/09/25 1,358 1,368 1,277 1,296 28,800
2023/09/22 1,286 1,400 1,242 1,400 79,100
2023/09/21 1,560 1,572 1,307 1,318 647,900
2023/09/20 1,190 1,490 1,137 1,490 189,400
2023/09/19 1,194 1,220 1,177 1,190 9,000
2023/09/15 1,106 1,171 1,089 1,171 21,900
2023/09/14 1,129 1,133 1,111 1,121 1,200
2023/09/13 1,115 1,130 1,100 1,129 3,400
2023/09/12 1,117 1,117 1,101 1,116 2,500
2023/09/11 1,125 1,140 1,116 1,116 3,500
2023/09/08 1,116 1,145 1,093 1,136 15,000
2023/09/07 1,101 1,115 1,087 1,115 5,100
2023/09/06 1,070 1,096 1,070 1,095 4,000
2023/09/05 1,070 1,093 1,068 1,082 5,200
2023/09/04 1,080 1,100 1,080 1,082 9,700
2023/09/01 1,028 1,090 1,028 1,074 15,300
2023/08/31 1,028 1,035 1,028 1,028 1,800
2023/08/29 1,031 1,036 1,022 1,028 700
2023/08/28 1,038 1,042 1,031 1,031 600
2023/08/25 1,029 1,042 1,016 1,042 700
2023/08/24 1,029 1,029 1,029 1,029 600
2023/08/23 1,042 1,042 1,028 1,028 1,200
2023/08/22 1,057 1,057 1,010 1,027 3,200
2023/08/21 1,017 1,050 1,007 1,038 2,600
2023/08/18 1,008 1,020 1,008 1,017 1,100
2023/08/17 1,013 1,014 1,007 1,008 3,400
2023/08/16 1,016 1,026 1,008 1,015 10,000
2023/08/15 1,099 1,099 1,025 1,046 7,700
2023/08/14 1,029 1,077 1,013 1,039 12,700
2023/08/10 1,005 1,015 993 1,007 2,800
2023/08/09 1,013 1,013 1,003 1,005 1,100
2023/08/08 1,004 1,005 1,004 1,005 200
2023/08/07 1,012 1,012 1,005 1,009 800
2023/08/04 1,000 1,010 1,000 1,009 600
2023/08/03 1,000 1,001 1,000 1,000 1,000
2023/08/02 1,011 1,011 1,003 1,003 200
2023/08/01 1,003 1,011 1,001 1,011 500
2023/07/31 996 1,005 996 1,003 1,400
2023/07/28 1,006 1,011 1,002 1,002 900
2023/07/27 1,015 1,015 1,012 1,012 900
2023/07/26 1,003 1,011 1,002 1,010 1,200
2023/07/25 1,009 1,017 1,002 1,017 1,000
2023/07/24 1,009 1,009 1,008 1,008 700
2023/07/21 1,009 1,010 1,009 1,009 400
2023/07/20 1,007 1,007 1,007 1,007 100
2023/07/19 1,007 1,020 1,007 1,010 600
2023/07/18 1,000 1,035 1,000 1,007 8,300
2023/07/14 1,002 1,002 1,001 1,001 300
2023/07/13 1,010 1,011 995 1,011 3,500
2023/07/12 1,007 1,007 1,006 1,006 800
2023/07/10 1,020 1,020 1,007 1,008 500
2023/07/07 1,005 1,005 1,005 1,005 300
2023/07/06 1,013 1,013 1,005 1,007 600
2023/07/05 1,017 1,022 1,013 1,013 1,200
2023/07/04 1,020 1,020 1,000 1,002 900
2023/07/03 1,037 1,037 1,013 1,013 400
2023/06/29 1,015 1,020 1,013 1,020 1,100
2023/06/28 1,013 1,013 1,013 1,013 2,100
2023/06/27 1,007 1,017 1,007 1,017 600
2023/06/26 1,039 1,039 1,033 1,037 900
2023/06/23 1,055 1,055 1,036 1,040 1,200
2023/06/22 1,050 1,060 1,043 1,046 2,100
2023/06/21 1,050 1,050 1,042 1,050 2,900
2023/06/20 1,056 1,056 1,029 1,050 5,100
2023/06/19 1,013 1,030 1,013 1,026 800
2023/06/16 1,006 1,015 1,006 1,013 900
2023/06/15 1,013 1,024 1,010 1,010 1,900
2023/06/14 1,002 1,010 1,002 1,010 1,100
2023/06/13 1,002 1,008 991 1,008 4,400
2023/06/09 1,002 1,003 1,002 1,002 400
2023/06/08 1,001 1,002 1,001 1,002 700
2023/06/07 1,003 1,010 1,002 1,010 1,800
2023/06/06 1,010 1,010 1,002 1,006 2,700
2023/06/05 1,003 1,005 1,002 1,003 1,900
2023/06/02 1,000 1,008 1,000 1,002 1,800
2023/06/01 1,018 1,018 995 1,000 4,000
2023/05/31 1,020 1,022 1,018 1,018 2,400
2023/05/30 1,020 1,020 1,019 1,020 800
2023/05/29 1,017 1,029 1,017 1,020 1,100
2023/05/26 1,027 1,027 1,016 1,016 900
2023/05/25 1,033 1,033 1,030 1,030 200
2023/05/24 1,026 1,030 1,026 1,026 1,500
2023/05/23 1,030 1,031 1,030 1,030 1,700
2023/05/22 1,030 1,031 1,026 1,028 1,100
2023/05/19 1,020 1,026 1,015 1,026 2,400

このページの先頭へ