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

不二サッシ(5940)の株価時系列情報

不二サッシ(5940)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
2026/03/27 902 927 900 916 42,900
2026/03/26 945 945 900 916 101,200
2026/03/25 926 950 925 941 60,800
2026/03/24 922 925 900 911 107,900
2026/03/23 941 949 900 907 161,200
2026/03/19 987 988 955 964 71,700
2026/03/18 980 1,015 980 999 55,500
2026/03/17 986 986 963 965 30,400
2026/03/16 972 986 971 973 48,200
2026/03/13 968 988 968 987 25,200
2026/03/12 1,004 1,004 970 988 52,300
2026/03/11 1,020 1,020 1,004 1,006 21,100
2026/03/10 994 1,010 994 1,006 29,700
2026/03/09 976 983 957 981 73,200
2026/03/06 1,019 1,021 998 1,020 30,000
2026/03/05 1,010 1,022 1,010 1,021 45,900
2026/03/04 1,000 1,011 931 989 193,500
2026/03/03 1,058 1,058 1,025 1,025 63,800
2026/03/02 1,065 1,065 1,039 1,056 46,500
2026/02/27 1,044 1,082 1,043 1,082 87,300
2026/02/26 1,034 1,048 1,032 1,039 28,400
2026/02/25 1,035 1,039 1,025 1,031 19,100
2026/02/24 1,020 1,040 1,006 1,033 60,500
2026/02/20 1,035 1,035 1,000 1,015 49,300
2026/02/19 1,025 1,038 1,013 1,035 42,900
2026/02/18 1,030 1,032 1,018 1,024 19,700
2026/02/17 1,022 1,030 1,012 1,029 55,900
2026/02/16 1,041 1,045 1,015 1,026 67,300
2026/02/13 1,047 1,062 1,024 1,032 75,900
2026/02/12 1,038 1,050 1,037 1,049 84,200
2026/02/10 1,010 1,034 1,008 1,027 69,400
2026/02/09 1,020 1,029 998 1,010 130,500
2026/02/06 967 1,014 939 1,007 314,700
2026/02/05 960 974 955 965 31,400
2026/02/04 946 960 945 960 35,800
2026/02/03 935 947 931 946 37,700
2026/02/02 929 940 924 929 21,700
2026/01/30 922 930 920 930 32,600
2026/01/29 921 925 909 920 40,200
2026/01/28 931 931 920 924 25,000
2026/01/27 934 936 924 935 14,700
2026/01/26 951 951 929 929 26,600
2026/01/23 956 969 952 953 41,000
2026/01/22 940 956 940 953 24,000
2026/01/21 937 946 936 940 18,500
2026/01/20 950 953 938 951 25,600
2026/01/19 964 964 947 953 21,200
2026/01/16 958 969 953 959 20,100
2026/01/15 946 967 945 962 59,700
2026/01/14 933 945 931 945 33,600
2026/01/13 946 950 931 931 30,600
2026/01/09 930 939 927 936 18,500
2026/01/08 930 934 923 928 19,400
2026/01/07 920 937 916 922 37,500
2026/01/06 920 926 915 916 24,900
2026/01/05 922 928 911 915 33,700
2025/12/30 895 924 892 918 62,000
2025/12/29 877 894 873 893 37,600
2025/12/26 872 875 868 868 18,400
2025/12/25 872 880 866 872 47,600
2025/12/24 870 871 862 869 14,400
2025/12/23 867 875 859 865 30,300
2025/12/22 863 871 863 867 33,300
2025/12/19 847 862 846 859 26,800
2025/12/18 843 852 840 845 29,000
2025/12/17 855 862 840 852 30,200
2025/12/16 861 862 853 859 16,200
2025/12/15 871 877 866 866 21,000
2025/12/12 873 879 872 873 24,700
2025/12/11 876 876 865 872 12,400
2025/12/10 874 880 846 873 28,100
2025/12/09 878 892 874 874 34,400
2025/12/08 871 882 871 880 11,600
2025/12/05 868 881 868 876 16,000
2025/12/04 877 881 871 875 13,400
2025/12/03 852 878 850 873 41,900
2025/12/02 872 872 857 857 12,600
2025/12/01 885 887 870 871 24,000
2025/11/28 878 893 878 885 18,100
2025/11/27 873 882 873 881 15,200
2025/11/26 868 881 859 873 39,200
2025/11/25 859 870 855 860 24,900
2025/11/21 840 857 836 852 17,300
2025/11/20 848 861 838 850 20,600
2025/11/19 845 847 836 847 14,200
2025/11/18 864 864 845 849 15,600
2025/11/17 868 869 853 866 33,500
2025/11/14 859 869 852 869 16,400
2025/11/13 862 869 858 866 16,900
2025/11/12 868 873 862 862 18,800
2025/11/11 859 870 847 867 24,500
2025/11/10 848 858 844 858 35,500
2025/11/07 844 853 836 844 32,600
2025/11/06 831 877 825 859 104,900
2025/11/05 807 840 782 816 174,800
2025/11/04 795 795 781 795 33,700
2025/10/31 802 805 796 796 6,300
2025/10/30 790 798 787 794 8,200
2025/10/29 807 809 785 787 32,800
2025/10/28 818 818 805 806 15,100
2025/10/27 807 820 806 817 31,500
2025/10/24 814 814 803 803 8,100
2025/10/23 808 817 807 814 9,500
2025/10/22 800 817 800 809 15,200
2025/10/21 806 810 801 801 13,800
2025/10/20 797 807 790 806 29,300
2025/10/17 797 797 783 788 10,400
2025/10/16 790 801 787 798 16,800
2025/10/15 776 797 776 792 25,300
2025/10/14 783 790 775 780 39,300
2025/10/10 807 807 780 790 30,100
2025/10/09 807 812 806 806 8,300
2025/10/08 812 816 806 806 12,600
2025/10/07 811 814 806 814 24,500
2025/10/06 819 820 806 811 18,100
2025/10/03 796 815 796 815 16,000
2025/10/02 823 823 793 800 66,000
2025/10/01 852 852 818 820 55,100
2025/09/30 862 864 850 859 24,500
2025/09/29 854 863 844 862 23,800
2025/09/26 848 860 847 854 23,600
2025/09/25 845 849 843 847 8,600
2025/09/24 840 855 836 845 31,900
2025/09/22 832 852 831 844 36,700
2025/09/19 836 836 825 831 36,700
2025/09/18 833 839 830 836 17,200
2025/09/17 830 840 828 835 33,900
2025/09/16 830 843 824 830 100,600
2025/09/12 842 847 830 830 30,600
2025/09/11 848 854 836 844 38,700
2025/09/10 845 864 842 852 43,400
2025/09/09 844 856 842 846 42,100
2025/09/08 843 852 840 842 20,800
2025/09/05 856 856 841 847 24,300
2025/09/04 832 853 832 849 41,700
2025/09/03 815 847 812 828 69,500
2025/09/02 818 821 814 820 13,500
2025/09/01 822 827 812 818 24,600
2025/08/29 820 833 818 831 20,100
2025/08/28 814 830 810 823 22,500
2025/08/27 823 823 806 810 39,300
2025/08/26 825 827 813 826 33,400
2025/08/25 831 834 825 825 35,600
2025/08/22 811 831 811 825 59,800
2025/08/21 789 816 789 810 47,000
2025/08/20 798 798 785 790 29,200
2025/08/19 797 800 793 793 30,000
2025/08/18 810 811 796 796 37,600
2025/08/15 768 800 768 800 89,700
2025/08/14 780 780 765 772 46,900
2025/08/13 777 786 774 779 52,800
2025/08/12 783 789 774 779 57,900
2025/08/08 766 786 765 780 113,000
2025/08/07 761 775 758 773 147,100
2025/08/06 752 771 740 770 894,700
2025/08/05 735 872 722 872 1,540,900
2025/08/04 715 723 713 722 23,100
2025/08/01 717 721 716 721 14,300
2025/07/31 721 724 717 719 15,000
2025/07/30 716 723 716 722 12,600
2025/07/29 725 725 716 716 15,400
2025/07/28 718 723 715 720 12,800
2025/07/25 713 723 712 716 35,300
2025/07/24 728 730 723 728 19,200
2025/07/23 716 738 716 728 59,100
2025/07/22 717 722 713 716 12,700
2025/07/18 717 717 710 710 6,700
2025/07/17 718 719 711 714 12,000
2025/07/16 716 725 709 712 31,800
2025/07/15 728 728 720 720 16,200
2025/07/14 714 724 714 721 27,000
2025/07/11 700 720 697 718 71,100
2025/07/10 697 700 696 696 8,400
2025/07/09 694 700 693 698 15,800
2025/07/08 689 696 689 694 7,100
2025/07/07 693 694 688 689 8,700
2025/07/04 685 694 684 684 16,900
2025/07/03 697 697 690 691 6,600
2025/07/02 691 700 690 695 22,400
2025/07/01 698 705 691 695 35,800
2025/06/30 698 699 690 693 10,800
2025/06/27 694 695 686 688 16,400
2025/06/26 674 685 673 684 17,700
2025/06/25 668 677 668 672 19,800
2025/06/24 672 673 668 670 4,700
2025/06/23 668 673 664 669 19,700
2025/06/20 670 670 667 668 13,600
2025/06/19 671 672 668 668 10,300
2025/06/18 672 673 669 672 11,100
2025/06/17 671 671 667 669 8,500
2025/06/16 673 673 667 667 12,400
2025/06/13 678 678 665 672 21,400
2025/06/12 685 687 675 681 11,800
2025/06/11 684 688 682 687 5,300
2025/06/10 679 687 679 681 12,100
2025/06/09 680 680 671 680 23,100
2025/06/06 670 675 669 675 4,700
2025/06/05 671 676 666 668 36,700
2025/06/04 671 673 671 672 8,000
2025/06/03 678 678 670 670 17,400

このページの先頭へ