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
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
2023/05/18 1,011 1,029 1,011 1,015 1,600
2023/05/17 1,031 1,031 1,008 1,008 4,600
2023/05/16 1,084 1,085 1,018 1,031 14,200
2023/05/15 1,096 1,101 1,080 1,087 4,900
2023/05/12 1,101 1,110 1,096 1,096 5,900
2023/05/11 1,105 1,105 1,101 1,101 800
2023/05/10 1,107 1,110 1,085 1,101 7,900
2023/05/09 1,107 1,109 1,107 1,107 1,000
2023/05/08 1,107 1,114 1,105 1,106 2,200
2023/05/02 1,105 1,108 1,104 1,108 1,300
2023/05/01 1,107 1,108 1,106 1,106 900
2023/04/28 1,113 1,113 1,108 1,108 900
2023/04/27 1,116 1,116 1,104 1,115 1,500
2023/04/26 1,102 1,118 1,100 1,118 5,300
2023/04/25 1,104 1,111 1,104 1,105 900
2023/04/24 1,101 1,109 1,100 1,104 2,900
2023/04/21 1,103 1,107 1,100 1,102 1,100
2023/04/20 1,108 1,114 1,108 1,108 1,000
2023/04/19 1,108 1,114 1,101 1,104 3,000
2023/04/18 1,098 1,119 1,098 1,119 5,300
2023/04/17 1,128 1,128 1,112 1,118 2,800
2023/04/14 1,111 1,112 1,103 1,106 1,700
2023/04/13 1,111 1,120 1,106 1,120 2,000
2023/04/12 1,113 1,119 1,106 1,106 4,200
2023/04/11 1,121 1,123 1,113 1,113 2,900
2023/04/10 1,135 1,146 1,120 1,120 7,500
2023/04/07 1,104 1,109 1,098 1,105 6,400
2023/04/06 1,100 1,130 1,096 1,100 9,300
2023/04/05 1,122 1,122 1,100 1,104 7,500
2023/04/04 1,132 1,154 1,117 1,122 5,100
2023/04/03 1,130 1,177 1,106 1,149 5,000
2023/03/31 1,163 1,163 1,106 1,129 12,500
2023/03/30 1,111 1,146 1,111 1,139 5,100
2023/03/29 1,122 1,149 1,114 1,114 19,800
2023/03/28 1,267 1,271 1,137 1,141 28,200
2023/03/27 1,296 1,320 1,260 1,267 15,700
2023/03/24 1,403 1,427 1,319 1,320 28,900
2023/03/23 1,349 1,470 1,320 1,402 59,700
2023/03/22 1,312 1,333 1,271 1,333 18,300
2023/03/20 1,271 1,370 1,246 1,299 26,400
2023/03/17 1,360 1,370 1,197 1,255 32,600
2023/03/16 1,354 1,405 1,300 1,348 43,000
2023/03/15 1,322 1,582 1,322 1,414 238,800
2023/03/14 1,141 1,330 1,141 1,312 81,300
2023/03/13 1,085 1,170 1,085 1,144 9,600
2023/03/10 1,092 1,092 1,088 1,092 1,400
2023/03/09 1,105 1,105 1,095 1,098 700
2023/03/08 1,089 1,105 1,089 1,105 1,000
2023/03/07 1,091 1,104 1,086 1,104 900
2023/03/06 1,090 1,096 1,086 1,091 1,900
2023/03/03 1,085 1,107 1,085 1,090 800
2023/03/02 1,086 1,097 1,080 1,097 2,500
2023/03/01 1,095 1,097 1,087 1,089 1,200
2023/02/28 1,096 1,108 1,096 1,097 600
2023/02/27 1,106 1,114 1,087 1,095 2,700
2023/02/24 1,107 1,109 1,106 1,106 900
2023/02/22 1,112 1,116 1,110 1,112 2,000
2023/02/21 1,122 1,123 1,115 1,115 500
2023/02/20 1,112 1,123 1,111 1,123 500
2023/02/17 1,117 1,129 1,110 1,114 5,200
2023/02/16 1,141 1,159 1,138 1,145 1,100
2023/02/15 1,138 1,146 1,133 1,145 900
2023/02/14 1,132 1,158 1,132 1,158 4,700
2023/02/13 1,115 1,132 1,111 1,132 800
2023/02/10 1,132 1,132 1,122 1,131 300
2023/02/09 1,133 1,155 1,107 1,130 3,200
2023/02/08 1,143 1,143 1,132 1,132 400
2023/02/07 1,160 1,160 1,102 1,145 1,900
2023/02/06 1,142 1,159 1,135 1,150 1,100
2023/02/03 1,135 1,151 1,135 1,151 700
2023/02/02 1,151 1,168 1,149 1,149 300
2023/02/01 1,162 1,163 1,139 1,142 800
2023/01/31 1,140 1,140 1,133 1,134 500
2023/01/30 1,122 1,135 1,122 1,125 1,500
2023/01/27 1,131 1,162 1,131 1,137 1,100
2023/01/26 1,170 1,170 1,147 1,147 2,000
2023/01/25 1,142 1,168 1,142 1,165 2,100
2023/01/24 1,160 1,180 1,160 1,162 2,900
2023/01/23 1,169 1,194 1,169 1,174 500
2023/01/20 1,160 1,178 1,160 1,169 1,000
2023/01/19 1,159 1,188 1,159 1,175 1,400
2023/01/18 1,159 1,189 1,159 1,189 400
2023/01/17 1,146 1,196 1,146 1,189 700
2023/01/16 1,158 1,188 1,158 1,161 1,100
2023/01/13 1,166 1,193 1,166 1,187 600
2023/01/12 1,180 1,194 1,164 1,168 800
2023/01/11 1,160 1,200 1,142 1,195 2,800
2023/01/10 1,127 1,209 1,127 1,160 3,000
2023/01/06 1,145 1,145 1,121 1,127 600
2023/01/05 1,138 1,140 1,131 1,138 900
2023/01/04 1,155 1,155 1,119 1,130 1,700

このページの先頭へ