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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 688 | 689 | 679 | 679 | 15,800 |
| 2025/05/30 | 681 | 690 | 681 | 688 | 11,900 |
| 2025/05/29 | 678 | 686 | 678 | 681 | 19,300 |
| 2025/05/28 | 679 | 680 | 677 | 678 | 13,100 |
| 2025/05/27 | 682 | 683 | 678 | 678 | 10,500 |
| 2025/05/26 | 683 | 687 | 682 | 684 | 18,800 |
| 2025/05/23 | 692 | 693 | 685 | 685 | 6,500 |
| 2025/05/22 | 690 | 690 | 685 | 685 | 7,300 |
| 2025/05/21 | 695 | 698 | 690 | 690 | 15,100 |
| 2025/05/20 | 703 | 703 | 695 | 695 | 19,600 |
| 2025/05/19 | 713 | 713 | 697 | 697 | 21,700 |
| 2025/05/16 | 709 | 714 | 709 | 713 | 13,000 |
| 2025/05/15 | 717 | 717 | 708 | 712 | 23,600 |
| 2025/05/14 | 693 | 730 | 684 | 714 | 175,700 |
| 2025/05/13 | 704 | 704 | 686 | 691 | 23,900 |
| 2025/05/12 | 699 | 705 | 698 | 703 | 23,100 |
| 2025/05/09 | 699 | 703 | 695 | 695 | 20,300 |
| 2025/05/08 | 697 | 698 | 694 | 697 | 6,200 |
| 2025/05/07 | 697 | 705 | 695 | 697 | 22,400 |
| 2025/05/02 | 690 | 705 | 690 | 700 | 22,000 |
| 2025/05/01 | 691 | 692 | 680 | 681 | 24,600 |
| 2025/04/30 | 705 | 705 | 686 | 686 | 22,700 |
| 2025/04/28 | 682 | 703 | 682 | 701 | 51,700 |
| 2025/04/25 | 705 | 706 | 672 | 691 | 111,100 |
| 2025/04/24 | 660 | 662 | 655 | 655 | 7,200 |
| 2025/04/23 | 653 | 663 | 653 | 660 | 7,200 |
| 2025/04/22 | 649 | 654 | 649 | 653 | 2,400 |
| 2025/04/21 | 649 | 657 | 649 | 652 | 3,500 |
| 2025/04/18 | 638 | 655 | 636 | 655 | 25,700 |
| 2025/04/17 | 638 | 639 | 636 | 638 | 4,200 |
| 2025/04/16 | 644 | 644 | 636 | 639 | 5,600 |
| 2025/04/15 | 646 | 646 | 635 | 645 | 11,500 |
| 2025/04/14 | 632 | 645 | 632 | 645 | 12,400 |
| 2025/04/11 | 619 | 629 | 611 | 629 | 12,800 |
| 2025/04/10 | 624 | 630 | 612 | 629 | 18,900 |
| 2025/04/09 | 608 | 609 | 591 | 594 | 18,800 |
| 2025/04/08 | 592 | 616 | 592 | 609 | 15,500 |
| 2025/04/07 | 580 | 592 | 559 | 572 | 62,000 |
| 2025/04/04 | 649 | 658 | 604 | 616 | 43,900 |
| 2025/04/03 | 661 | 661 | 651 | 651 | 30,600 |
| 2025/04/02 | 677 | 677 | 666 | 666 | 8,800 |
| 2025/04/01 | 677 | 680 | 667 | 675 | 20,500 |
| 2025/03/31 | 680 | 685 | 665 | 667 | 27,700 |
| 2025/03/28 | 680 | 688 | 678 | 680 | 32,900 |
| 2025/03/27 | 701 | 704 | 700 | 704 | 42,000 |
| 2025/03/26 | 703 | 704 | 700 | 701 | 18,900 |
| 2025/03/25 | 699 | 700 | 696 | 700 | 12,000 |
| 2025/03/24 | 703 | 704 | 695 | 699 | 25,800 |
| 2025/03/21 | 702 | 706 | 701 | 704 | 19,100 |
| 2025/03/19 | 700 | 705 | 700 | 700 | 14,400 |
| 2025/03/18 | 698 | 704 | 697 | 700 | 13,900 |
| 2025/03/17 | 689 | 705 | 689 | 697 | 29,700 |
| 2025/03/14 | 684 | 690 | 680 | 687 | 8,200 |
| 2025/03/13 | 677 | 684 | 677 | 684 | 11,900 |
| 2025/03/12 | 673 | 683 | 673 | 682 | 11,500 |
| 2025/03/11 | 675 | 678 | 663 | 678 | 10,900 |
| 2025/03/10 | 676 | 681 | 675 | 677 | 8,800 |
| 2025/03/07 | 683 | 683 | 672 | 675 | 12,600 |
| 2025/03/06 | 676 | 683 | 676 | 676 | 6,200 |
| 2025/03/05 | 665 | 683 | 658 | 677 | 24,800 |
| 2025/03/04 | 666 | 668 | 663 | 666 | 8,000 |
| 2025/03/03 | 672 | 677 | 666 | 666 | 19,200 |
| 2025/02/28 | 675 | 677 | 666 | 666 | 18,300 |
| 2025/02/27 | 670 | 677 | 670 | 677 | 10,500 |
| 2025/02/26 | 679 | 679 | 668 | 670 | 14,300 |
| 2025/02/25 | 682 | 682 | 673 | 680 | 6,500 |
| 2025/02/21 | 684 | 685 | 680 | 683 | 7,400 |
| 2025/02/20 | 688 | 691 | 684 | 684 | 14,100 |
| 2025/02/19 | 683 | 688 | 682 | 684 | 7,700 |
| 2025/02/18 | 683 | 691 | 682 | 683 | 12,200 |
| 2025/02/17 | 683 | 696 | 676 | 684 | 26,400 |
| 2025/02/14 | 691 | 691 | 680 | 680 | 12,400 |
| 2025/02/13 | 676 | 712 | 668 | 691 | 80,300 |
| 2025/02/12 | 659 | 678 | 652 | 677 | 40,800 |
| 2025/02/10 | 638 | 656 | 631 | 650 | 29,100 |
| 2025/02/07 | 632 | 641 | 632 | 639 | 32,400 |
| 2025/02/06 | 661 | 679 | 620 | 631 | 110,700 |
| 2025/02/05 | 655 | 659 | 654 | 659 | 20,900 |
| 2025/02/04 | 656 | 660 | 645 | 658 | 14,800 |
| 2025/02/03 | 656 | 658 | 646 | 652 | 19,600 |
| 2025/01/31 | 658 | 659 | 651 | 652 | 12,100 |
| 2025/01/30 | 655 | 660 | 655 | 655 | 7,600 |
| 2025/01/29 | 646 | 655 | 645 | 655 | 15,700 |
| 2025/01/28 | 652 | 652 | 637 | 645 | 22,300 |
| 2025/01/27 | 650 | 656 | 649 | 649 | 8,700 |
| 2025/01/24 | 650 | 651 | 637 | 642 | 11,200 |
| 2025/01/23 | 654 | 660 | 644 | 647 | 13,500 |
| 2025/01/22 | 652 | 658 | 647 | 654 | 7,800 |
| 2025/01/21 | 656 | 656 | 645 | 648 | 4,300 |
| 2025/01/20 | 639 | 655 | 639 | 655 | 10,900 |
| 2025/01/17 | 637 | 643 | 637 | 638 | 2,400 |
| 2025/01/16 | 650 | 650 | 630 | 637 | 20,600 |
| 2025/01/15 | 647 | 650 | 638 | 646 | 29,600 |
| 2025/01/14 | 654 | 660 | 647 | 648 | 23,400 |
| 2025/01/10 | 661 | 662 | 654 | 661 | 13,000 |
| 2025/01/09 | 658 | 661 | 652 | 661 | 16,400 |
| 2025/01/08 | 669 | 670 | 659 | 660 | 15,700 |
| 2025/01/07 | 672 | 675 | 662 | 667 | 35,000 |
| 2025/01/06 | 664 | 673 | 655 | 672 | 30,000 |
| 2024/12/30 | 652 | 660 | 650 | 658 | 17,400 |
| 2024/12/27 | 648 | 658 | 640 | 652 | 36,000 |
| 2024/12/26 | 646 | 646 | 632 | 642 | 37,500 |
| 2024/12/25 | 625 | 650 | 625 | 647 | 189,000 |
| 2024/12/24 | 618 | 625 | 616 | 623 | 23,300 |
| 2024/12/23 | 622 | 625 | 611 | 620 | 71,100 |
| 2024/12/20 | 630 | 636 | 620 | 620 | 25,600 |
| 2024/12/19 | 615 | 630 | 613 | 630 | 31,600 |
| 2024/12/18 | 612 | 625 | 611 | 620 | 34,400 |
| 2024/12/17 | 632 | 632 | 614 | 615 | 48,800 |
| 2024/12/16 | 638 | 638 | 625 | 628 | 23,500 |
| 2024/12/13 | 646 | 650 | 625 | 639 | 55,500 |
| 2024/12/12 | 656 | 656 | 646 | 646 | 12,100 |
| 2024/12/11 | 655 | 661 | 652 | 652 | 20,300 |
| 2024/12/10 | 649 | 654 | 644 | 654 | 11,300 |
| 2024/12/09 | 648 | 652 | 642 | 647 | 12,700 |
| 2024/12/06 | 653 | 653 | 646 | 649 | 21,600 |
| 2024/12/05 | 659 | 659 | 652 | 652 | 8,200 |
| 2024/12/04 | 652 | 660 | 652 | 655 | 41,800 |
| 2024/12/03 | 673 | 678 | 664 | 664 | 17,500 |
| 2024/12/02 | 688 | 688 | 671 | 672 | 21,400 |
| 2024/11/29 | 696 | 702 | 686 | 687 | 33,100 |
| 2024/11/28 | 686 | 706 | 677 | 695 | 50,400 |
| 2024/11/27 | 720 | 720 | 668 | 679 | 110,200 |
| 2024/11/26 | 645 | 700 | 643 | 700 | 120,400 |
| 2024/11/25 | 636 | 643 | 632 | 643 | 22,400 |
| 2024/11/22 | 635 | 640 | 634 | 636 | 7,400 |
| 2024/11/21 | 642 | 645 | 635 | 635 | 12,300 |
| 2024/11/20 | 640 | 642 | 635 | 642 | 11,100 |
| 2024/11/19 | 641 | 644 | 637 | 639 | 5,600 |
| 2024/11/18 | 636 | 643 | 631 | 643 | 12,800 |
| 2024/11/15 | 632 | 637 | 627 | 637 | 10,000 |
| 2024/11/14 | 632 | 639 | 627 | 630 | 21,400 |
| 2024/11/13 | 641 | 643 | 630 | 632 | 17,900 |
| 2024/11/12 | 649 | 654 | 636 | 641 | 48,600 |
| 2024/11/11 | 638 | 650 | 635 | 650 | 23,300 |
| 2024/11/08 | 659 | 659 | 636 | 638 | 35,000 |
| 2024/11/07 | 644 | 664 | 644 | 649 | 25,600 |
| 2024/11/06 | 641 | 674 | 640 | 644 | 82,800 |
| 2024/11/05 | 644 | 646 | 631 | 639 | 6,600 |
| 2024/11/01 | 630 | 650 | 625 | 641 | 48,000 |
| 2024/10/31 | 630 | 633 | 619 | 630 | 16,800 |
| 2024/10/30 | 630 | 637 | 626 | 630 | 8,900 |
| 2024/10/29 | 629 | 636 | 629 | 630 | 15,700 |
| 2024/10/28 | 610 | 632 | 610 | 626 | 28,600 |
| 2024/10/25 | 615 | 622 | 607 | 615 | 23,400 |
| 2024/10/24 | 627 | 627 | 609 | 614 | 36,200 |
| 2024/10/23 | 628 | 639 | 625 | 627 | 19,600 |
| 2024/10/22 | 647 | 647 | 626 | 626 | 32,400 |
| 2024/10/21 | 651 | 651 | 645 | 645 | 12,000 |
| 2024/10/18 | 649 | 653 | 647 | 649 | 17,600 |
| 2024/10/17 | 653 | 654 | 650 | 651 | 12,700 |
| 2024/10/16 | 656 | 663 | 647 | 654 | 28,600 |
| 2024/10/15 | 650 | 678 | 648 | 663 | 39,000 |
| 2024/10/11 | 649 | 649 | 642 | 645 | 23,400 |
| 2024/10/10 | 654 | 654 | 645 | 649 | 19,000 |
| 2024/10/09 | 659 | 660 | 646 | 652 | 28,700 |
| 2024/10/08 | 682 | 682 | 657 | 659 | 32,400 |
| 2024/10/07 | 686 | 694 | 680 | 681 | 25,300 |
| 2024/10/04 | 681 | 684 | 675 | 677 | 15,100 |
| 2024/10/03 | 678 | 698 | 678 | 681 | 50,100 |
| 2024/10/02 | 666 | 681 | 665 | 674 | 23,700 |
| 2024/10/01 | 663 | 683 | 657 | 676 | 25,300 |
| 2024/09/30 | 652 | 663 | 651 | 657 | 46,500 |
| 2024/09/27 | 680 | 687 | 655 | 664 | 54,300 |
| 2024/09/27 | 1 -> 0.10 分割 | ||||
| 2024/09/26 | 66 | 68 | 66 | 68 | 940,400 |
| 2024/09/25 | 67 | 68 | 66 | 68 | 577,600 |
| 2024/09/24 | 68 | 69 | 66 | 67 | 528,600 |
| 2024/09/20 | 69 | 69 | 68 | 68 | 286,500 |
| 2024/09/19 | 69 | 69 | 68 | 68 | 212,800 |
| 2024/09/18 | 69 | 69 | 68 | 68 | 115,400 |
| 2024/09/17 | 70 | 70 | 68 | 68 | 115,400 |
| 2024/09/13 | 69 | 70 | 68 | 70 | 124,700 |
| 2024/09/12 | 68 | 70 | 68 | 70 | 238,000 |
| 2024/09/11 | 70 | 70 | 67 | 68 | 437,800 |
| 2024/09/10 | 70 | 71 | 70 | 70 | 38,800 |
| 2024/09/09 | 70 | 71 | 67 | 71 | 435,600 |
| 2024/09/06 | 71 | 71 | 70 | 71 | 307,900 |
| 2024/09/05 | 71 | 73 | 70 | 71 | 482,500 |
| 2024/09/04 | 73 | 73 | 71 | 71 | 493,300 |
| 2024/09/03 | 75 | 75 | 73 | 73 | 116,100 |
| 2024/09/02 | 75 | 75 | 73 | 73 | 227,800 |
| 2024/08/30 | 73 | 75 | 73 | 75 | 166,900 |
| 2024/08/29 | 75 | 75 | 73 | 74 | 343,300 |
| 2024/08/28 | 74 | 75 | 73 | 74 | 189,200 |
| 2024/08/27 | 74 | 75 | 73 | 75 | 123,300 |
| 2024/08/26 | 74 | 74 | 73 | 73 | 162,300 |
| 2024/08/23 | 74 | 75 | 73 | 74 | 221,400 |
| 2024/08/22 | 75 | 75 | 73 | 74 | 509,700 |
| 2024/08/21 | 74 | 75 | 73 | 75 | 411,600 |
| 2024/08/20 | 75 | 75 | 73 | 74 | 544,000 |
| 2024/08/19 | 76 | 77 | 73 | 75 | 567,900 |