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
2024/04/19 96 96 90 92 1,558,100
2024/04/18 97 98 95 96 464,700
2024/04/17 97 99 95 98 641,000
2024/04/16 100 100 96 97 951,300
2024/04/15 96 102 96 101 777,300
2024/04/12 97 98 96 97 516,100
2024/04/11 98 99 96 98 398,700
2024/04/10 97 99 96 98 650,600
2024/04/09 96 97 94 97 855,200
2024/04/08 99 100 95 96 853,400
2024/04/05 99 101 95 98 1,544,600
2024/04/04 103 104 100 100 1,217,700
2024/04/03 97 107 97 103 2,868,300
2024/04/02 101 101 96 98 1,708,400
2024/04/01 97 104 96 101 3,181,500
2024/03/29 94 96 92 96 902,000
2024/03/28 94 97 92 94 1,284,600
2024/03/27 92 94 90 93 1,306,300
2024/03/26 86 94 85 92 3,100,900
2024/03/25 91 92 85 86 3,339,600
2024/03/22 92 92 90 92 608,500
2024/03/21 90 93 89 92 1,487,200
2024/03/19 92 93 89 91 1,892,400
2024/03/18 94 95 91 92 3,189,700
2024/03/15 95 99 93 95 5,341,700
2024/03/14 89 105 87 99 8,093,100
2024/03/13 91 91 87 90 831,700
2024/03/12 87 91 87 90 506,700
2024/03/11 89 89 87 87 667,300
2024/03/08 86 91 85 89 1,246,200
2024/03/07 87 87 84 87 801,600
2024/03/06 83 91 83 87 2,531,100
2024/03/05 82 84 82 83 298,300
2024/03/04 84 84 82 83 352,600
2024/03/01 84 84 82 83 360,400
2024/02/29 83 84 82 84 259,000
2024/02/28 83 84 82 83 382,100
2024/02/27 85 85 83 83 568,500
2024/02/26 84 86 83 85 526,300
2024/02/22 83 84 81 84 366,900
2024/02/21 83 83 81 83 439,000
2024/02/20 82 85 81 84 856,500
2024/02/19 79 82 78 81 730,900
2024/02/16 78 79 77 78 161,900
2024/02/15 77 78 77 77 90,800
2024/02/14 78 78 77 78 334,800
2024/02/13 78 78 77 77 269,200
2024/02/09 78 79 77 77 373,700
2024/02/08 78 79 77 78 441,100
2024/02/07 80 80 77 79 540,200
2024/02/06 77 82 77 80 1,499,200
2024/02/05 77 79 77 78 473,800
2024/02/02 77 77 76 77 129,600
2024/02/01 76 77 75 76 217,400
2024/01/31 77 78 76 76 453,500
2024/01/30 77 77 76 77 79,600
2024/01/29 76 77 75 77 191,200
2024/01/26 76 76 75 75 243,000
2024/01/25 76 76 74 76 180,700
2024/01/24 76 76 75 75 92,400
2024/01/23 76 76 74 76 222,300
2024/01/22 75 76 74 75 155,300
2024/01/19 73 75 73 75 256,400
2024/01/18 74 75 73 73 351,700
2024/01/17 76 76 74 74 309,000
2024/01/16 77 77 75 75 140,800
2024/01/15 76 78 76 76 311,100
2024/01/12 77 77 75 77 403,900
2024/01/11 78 79 76 77 402,300
2024/01/10 76 79 76 78 364,300
2024/01/09 76 78 76 76 495,800
2024/01/05 76 77 75 76 372,700
2024/01/04 73 76 72 75 1,040,900
2023/12/29 72 73 71 72 176,100
2023/12/28 71 73 71 72 291,700
2023/12/27 72 72 71 71 278,900
2023/12/26 70 72 70 72 194,700
2023/12/25 71 72 70 72 303,200
2023/12/22 71 72 70 71 338,300
2023/12/21 72 73 71 71 739,600
2023/12/20 73 73 72 72 121,800
2023/12/19 72 73 71 72 250,300
2023/12/18 73 73 71 71 491,600
2023/12/15 72 73 72 72 124,700
2023/12/14 73 73 72 72 281,700
2023/12/13 73 74 73 73 96,500
2023/12/12 74 75 73 73 265,700
2023/12/11 74 75 73 75 411,800
2023/12/08 74 75 73 73 296,700
2023/12/07 77 77 74 74 409,500
2023/12/06 75 78 75 75 359,300
2023/12/05 77 77 74 75 481,000
2023/12/04 78 83 75 77 1,900,300
2023/12/01 76 76 75 76 196,500
2023/11/30 73 76 73 76 553,200
2023/11/29 73 74 73 73 125,100
2023/11/28 74 74 72 74 166,900
2023/11/27 73 74 73 73 100,600
2023/11/24 74 74 72 74 176,500
2023/11/22 73 74 72 73 222,100
2023/11/21 72 73 72 73 166,600
2023/11/20 72 73 72 73 172,100
2023/11/17 73 73 72 72 185,500
2023/11/16 73 74 72 73 184,500
2023/11/15 72 74 72 74 172,800
2023/11/14 72 73 72 73 43,100
2023/11/13 72 73 72 73 77,200
2023/11/10 71 73 71 72 89,800
2023/11/09 72 73 71 72 368,600
2023/11/08 73 74 71 72 822,800
2023/11/07 73 76 72 75 880,400
2023/11/06 73 74 72 73 296,900
2023/11/02 74 74 73 73 136,600
2023/11/01 72 74 72 74 230,200
2023/10/31 73 73 72 72 58,500
2023/10/30 73 73 72 73 70,300
2023/10/27 73 73 72 72 23,200
2023/10/26 72 73 71 72 170,200
2023/10/25 72 73 71 73 359,000
2023/10/24 71 72 70 71 279,800
2023/10/23 72 73 71 71 224,800
2023/10/20 73 74 72 72 333,500
2023/10/19 72 74 72 73 201,800
2023/10/18 72 74 72 74 148,400
2023/10/17 73 74 72 73 384,200
2023/10/16 74 74 72 72 684,600
2023/10/13 76 76 74 75 437,900
2023/10/12 76 77 76 76 194,200
2023/10/11 78 79 76 76 274,300
2023/10/10 79 79 77 77 613,800
2023/10/06 78 79 77 78 722,200
2023/10/05 74 80 74 78 1,557,600
2023/10/04 86 89 73 73 7,100,000
2023/10/03 79 79 77 78 409,500
2023/10/02 78 80 78 78 328,500
2023/09/29 78 78 77 77 183,300
2023/09/28 77 79 77 78 169,600
2023/09/27 76 77 75 76 93,300
2023/09/26 77 77 75 76 138,200
2023/09/25 77 77 76 77 111,700
2023/09/22 76 77 76 77 183,000
2023/09/21 78 79 75 77 532,200
2023/09/20 80 80 78 78 73,800
2023/09/19 79 80 78 79 175,000
2023/09/15 78 80 78 79 125,600
2023/09/14 78 79 78 79 51,000
2023/09/13 78 79 78 79 104,200
2023/09/12 79 79 78 79 47,200
2023/09/11 79 80 78 79 145,900
2023/09/08 79 80 78 79 108,900
2023/09/07 79 80 78 79 213,400
2023/09/06 80 80 79 80 78,500
2023/09/05 81 81 79 80 211,900
2023/09/04 81 81 80 81 97,500
2023/09/01 81 81 80 80 58,400
2023/08/31 79 81 79 80 157,000
2023/08/30 79 80 79 79 145,800
2023/08/29 79 80 78 80 127,000
2023/08/28 80 81 78 79 846,700
2023/08/25 79 80 78 79 159,500
2023/08/24 79 80 78 80 156,500
2023/08/23 77 79 77 79 182,200
2023/08/22 78 78 77 77 286,700
2023/08/21 76 78 76 78 187,500
2023/08/18 75 77 75 76 181,400
2023/08/17 76 77 75 76 269,400
2023/08/16 78 79 76 77 468,100
2023/08/15 79 79 77 78 328,600
2023/08/14 82 82 79 79 444,600
2023/08/10 84 84 81 81 774,300
2023/08/09 84 85 84 84 176,700
2023/08/08 85 85 83 85 179,200
2023/08/07 86 86 82 85 1,231,300
2023/08/04 90 92 85 87 1,210,800
2023/08/03 91 91 90 90 231,500
2023/08/02 91 93 91 92 280,700
2023/08/01 92 92 90 92 303,900
2023/07/31 93 94 91 91 737,400
2023/07/28 92 92 90 92 1,008,700
2023/07/27 95 95 93 94 777,500
2023/07/26 92 94 92 93 412,100
2023/07/25 92 92 90 92 323,300
2023/07/24 94 94 89 90 1,462,800
2023/07/21 91 94 90 94 1,854,100
2023/07/20 87 91 87 90 1,482,900
2023/07/19 86 87 85 87 458,700
2023/07/18 85 86 85 85 211,900
2023/07/14 85 86 84 85 203,900
2023/07/13 85 86 85 85 232,000
2023/07/12 85 87 85 85 353,400
2023/07/11 86 87 85 87 454,000
2023/07/10 84 86 84 86 440,800
2023/07/07 84 85 83 84 472,700
2023/07/06 86 87 83 86 1,467,100
2023/07/05 89 90 84 85 1,280,700
2023/07/04 88 90 86 90 1,057,500
2023/07/03 88 89 86 86 696,800
2023/06/30 87 88 86 88 336,200
2023/06/29 87 90 86 87 924,000
2023/06/28 84 88 84 87 868,500

このページの先頭へ