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
2018/12/28 78 79 76 76 473,400
2018/12/27 74 78 73 77 967,200
2018/12/26 71 74 70 71 803,700
2018/12/25 70 71 68 69 1,356,100
2018/12/21 73 75 72 74 1,382,300
2018/12/20 79 79 74 76 1,122,300
2018/12/19 80 82 80 81 728,600
2018/12/18 83 83 80 80 1,211,800
2018/12/17 86 87 83 84 1,100,400
2018/12/14 88 90 86 88 1,023,400
2018/12/13 89 90 88 90 939,700
2018/12/12 89 91 89 90 579,800
2018/12/11 91 92 89 91 889,900
2018/12/10 92 93 91 91 830,300
2018/12/07 93 94 93 93 321,000
2018/12/06 94 94 93 93 543,000
2018/12/05 94 95 93 94 322,600
2018/12/04 95 96 93 95 465,700
2018/12/03 96 96 95 96 209,900
2018/11/30 96 97 95 95 209,900
2018/11/29 97 97 95 96 186,000
2018/11/28 97 97 95 97 384,500
2018/11/27 96 97 95 96 177,900
2018/11/26 94 97 94 96 486,600
2018/11/22 93 95 93 93 197,300
2018/11/21 93 94 92 93 385,000
2018/11/20 93 95 93 94 367,900
2018/11/19 94 95 92 95 511,600
2018/11/16 95 96 94 94 373,400
2018/11/15 95 96 94 96 469,100
2018/11/14 96 97 94 96 354,500
2018/11/13 95 96 94 96 398,000
2018/11/12 98 99 96 96 322,300
2018/11/09 97 98 96 98 497,200
2018/11/08 98 99 98 98 416,500
2018/11/07 99 99 96 98 698,500
2018/11/06 97 99 96 98 635,400
2018/11/05 97 98 96 98 246,800
2018/11/02 97 98 96 97 491,100
2018/11/01 94 96 94 95 400,700
2018/10/31 94 96 94 95 896,500
2018/10/30 92 94 90 92 1,318,400
2018/10/29 95 96 93 93 1,146,900
2018/10/26 98 99 94 94 1,630,300
2018/10/25 99 99 97 97 1,433,500
2018/10/24 100 101 99 100 359,300
2018/10/23 102 102 100 100 762,400
2018/10/22 102 103 101 102 272,500
2018/10/19 101 102 101 102 445,200
2018/10/18 102 104 101 101 1,058,400
2018/10/17 101 103 101 102 1,147,200
2018/10/16 101 101 99 100 969,700
2018/10/15 102 102 100 100 501,100
2018/10/12 100 102 99 101 833,100
2018/10/11 100 101 99 100 2,485,400
2018/10/10 103 105 102 103 1,256,500
2018/10/09 103 104 102 102 1,209,700
2018/10/05 103 107 102 103 2,540,900
2018/10/04 103 103 102 103 475,700
2018/10/03 102 103 101 103 359,800
2018/10/02 102 103 101 103 521,000
2018/10/01 102 103 101 102 451,500
2018/09/28 102 103 102 103 473,400
2018/09/27 102 102 100 101 1,100,600
2018/09/26 101 101 100 101 708,700
2018/09/25 102 102 100 100 603,400
2018/09/21 101 103 101 102 639,100
2018/09/20 101 102 100 101 567,200
2018/09/19 101 102 99 101 1,367,600
2018/09/18 101 101 99 100 748,200
2018/09/14 100 102 100 101 575,900
2018/09/13 100 101 99 100 587,000
2018/09/12 100 104 99 99 1,712,600
2018/09/11 102 102 100 100 735,600
2018/09/10 101 103 101 101 405,400
2018/09/07 103 103 100 102 939,500
2018/09/06 103 105 102 103 1,104,000
2018/09/05 104 106 103 103 1,102,600
2018/09/04 103 104 103 104 406,100
2018/09/03 105 106 102 102 1,173,500
2018/08/31 106 107 105 105 607,200
2018/08/30 105 108 105 107 2,433,500
2018/08/29 104 105 104 104 276,300
2018/08/28 107 108 103 103 1,073,300
2018/08/27 104 108 103 106 1,189,100
2018/08/24 104 105 103 104 584,500
2018/08/23 104 104 103 103 269,300
2018/08/22 100 105 99 103 1,616,200
2018/08/21 101 102 100 100 235,800
2018/08/20 102 103 101 101 276,500
2018/08/17 103 103 101 101 600,700
2018/08/16 98 104 98 103 2,397,500
2018/08/15 101 102 98 98 1,009,700
2018/08/14 100 101 99 100 503,400
2018/08/13 100 101 98 99 897,900
2018/08/10 102 103 100 100 924,400
2018/08/09 104 104 102 102 378,900
2018/08/08 105 105 103 103 665,200
2018/08/07 103 105 103 105 991,300
2018/08/06 105 106 102 102 1,642,900
2018/08/03 115 116 105 107 3,801,500
2018/08/02 113 116 112 115 1,067,200
2018/08/01 113 114 112 112 561,100
2018/07/31 113 114 110 112 1,617,300
2018/07/30 116 116 113 113 1,413,200
2018/07/27 120 121 116 117 1,262,000
2018/07/26 122 122 118 120 1,894,400
2018/07/25 119 123 117 122 3,170,100
2018/07/24 114 120 113 118 2,798,500
2018/07/23 113 114 112 113 468,300
2018/07/20 113 114 112 113 895,700
2018/07/19 115 115 112 113 760,100
2018/07/18 113 116 112 115 1,515,700
2018/07/17 114 115 112 112 1,963,500
2018/07/13 118 121 115 116 2,537,200
2018/07/12 113 119 112 119 1,889,900
2018/07/11 113 114 111 112 1,023,800
2018/07/10 115 115 113 114 608,500
2018/07/09 115 116 113 113 1,528,700
2018/07/06 112 115 111 113 1,413,600
2018/07/05 115 119 111 111 2,541,100
2018/07/04 116 117 114 115 1,385,300
2018/07/03 118 121 114 116 2,295,200
2018/07/02 119 122 118 118 3,112,400
2018/06/29 116 119 115 118 1,591,000
2018/06/28 116 117 113 116 2,470,500
2018/06/27 120 121 116 117 2,114,100
2018/06/26 119 125 118 119 3,853,100
2018/06/25 128 128 119 121 5,339,400
2018/06/22 129 132 128 129 3,685,600
2018/06/21 129 135 126 133 5,798,400
2018/06/20 131 131 125 131 7,549,100
2018/06/19 134 135 128 131 8,470,100
2018/06/18 133 136 130 132 9,113,400
2018/06/15 142 144 134 135 8,638,500
2018/06/14 149 153 139 143 14,408,500
2018/06/13 166 172 151 152 35,622,100
2018/06/12 173 183 163 171 101,238,800
2018/06/11 154 178 152 165 62,886,000
2018/06/08 164 176 143 146 46,811,600
2018/06/07 168 171 148 153 83,010,300
2018/06/06 178 178 178 178 10,053,300
2018/06/05 98 128 98 128 12,430,800
2018/06/04 98 99 98 98 96,000
2018/06/01 98 99 98 99 51,800
2018/05/31 98 99 97 98 134,700
2018/05/30 99 99 97 97 348,500
2018/05/29 99 99 98 98 60,100
2018/05/28 99 100 99 99 353,800
2018/05/25 100 100 99 100 126,000
2018/05/24 100 100 99 100 142,400
2018/05/23 100 101 99 100 256,900
2018/05/22 100 101 100 101 174,000
2018/05/21 100 101 100 101 158,200
2018/05/18 101 101 99 101 260,300
2018/05/17 100 101 99 101 174,400
2018/05/16 101 101 99 99 311,100
2018/05/15 101 101 99 101 285,700
2018/05/14 100 101 99 101 470,700
2018/05/11 101 101 99 99 428,000
2018/05/10 100 102 99 101 1,410,900
2018/05/09 99 100 99 100 254,600
2018/05/08 98 100 98 99 288,600
2018/05/07 98 99 98 99 38,900
2018/05/02 99 99 98 98 190,500
2018/05/01 99 99 98 98 180,600
2018/04/27 99 100 99 99 226,200
2018/04/26 100 100 99 99 228,700
2018/04/25 101 101 99 101 364,700
2018/04/24 100 101 100 101 177,300
2018/04/23 99 101 99 100 549,800
2018/04/20 100 100 99 99 43,600
2018/04/19 99 100 98 100 296,300
2018/04/18 98 100 97 100 289,100
2018/04/17 98 99 98 98 188,500
2018/04/16 99 99 98 98 280,000
2018/04/13 99 100 99 100 66,800
2018/04/12 99 99 98 98 117,900
2018/04/11 100 100 98 98 236,200
2018/04/10 99 100 98 100 235,600
2018/04/09 99 100 98 99 160,000
2018/04/06 100 101 99 99 328,900
2018/04/05 99 100 98 100 147,500
2018/04/04 100 100 98 99 129,700
2018/04/03 100 100 98 98 214,100
2018/04/02 100 101 99 100 193,600
2018/03/30 99 101 98 100 271,300
2018/03/29 99 100 98 98 228,800
2018/03/28 99 99 98 98 85,800
2018/03/27 98 99 98 99 273,800
2018/03/26 98 99 95 97 520,900
2018/03/23 100 100 98 99 507,300
2018/03/22 101 102 101 102 132,000
2018/03/20 100 102 100 101 276,200
2018/03/19 102 103 99 101 962,100
2018/03/16 101 103 101 102 303,000
2018/03/15 101 102 100 101 300,900
2018/03/14 102 102 101 102 54,000
2018/03/13 101 103 101 102 323,200
2018/03/12 100 102 100 101 682,500
2018/03/09 99 101 98 100 661,800
2018/03/08 96 99 96 99 363,700
2018/03/07 97 98 96 98 145,700
2018/03/06 97 97 96 96 194,800
2018/03/05 97 98 95 96 405,900
2018/03/02 98 98 97 97 454,100
2018/03/01 99 99 98 99 375,600
2018/02/28 99 100 98 100 193,900
2018/02/27 99 100 98 99 307,300
2018/02/26 97 100 97 99 500,500
2018/02/23 97 98 96 97 326,100
2018/02/22 98 98 96 96 130,300
2018/02/21 97 98 96 98 336,400
2018/02/20 97 98 97 98 174,900
2018/02/19 97 98 96 97 257,200
2018/02/16 95 96 94 96 254,300
2018/02/15 94 95 92 94 468,800
2018/02/14 96 96 92 94 555,100
2018/02/13 97 98 96 96 373,600
2018/02/09 95 96 94 96 273,400
2018/02/08 96 98 96 98 203,300
2018/02/07 98 99 95 95 842,300
2018/02/06 98 98 92 95 1,472,100
2018/02/05 100 101 99 100 721,100
2018/02/02 103 103 100 102 512,900
2018/02/01 103 103 102 103 156,200
2018/01/31 102 104 102 102 265,000
2018/01/30 107 107 102 104 915,300
2018/01/29 104 107 104 105 985,700
2018/01/26 103 105 103 104 411,400
2018/01/25 104 105 103 104 247,000
2018/01/24 106 106 104 105 460,400
2018/01/23 104 106 104 106 616,100
2018/01/22 104 105 103 104 592,100
2018/01/19 103 105 102 103 755,700
2018/01/18 103 104 102 102 646,400
2018/01/17 104 105 102 102 859,500
2018/01/16 108 108 104 105 1,663,800
2018/01/15 105 108 104 108 2,455,600
2018/01/12 103 104 103 104 402,500
2018/01/11 103 104 103 104 663,300
2018/01/10 104 104 102 104 722,900
2018/01/09 102 104 101 103 1,322,100
2018/01/05 100 102 100 101 718,300
2018/01/04 99 101 99 101 583,900

このページの先頭へ