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
2019/12/30 98 98 96 97 329,000
2019/12/27 98 98 96 98 511,100
2019/12/26 95 97 94 97 840,000
2019/12/25 94 97 94 94 749,600
2019/12/24 96 97 93 93 1,104,300
2019/12/23 100 100 94 97 2,804,100
2019/12/20 105 106 99 100 3,011,200
2019/12/19 106 112 104 105 3,565,800
2019/12/18 108 116 103 106 13,537,900
2019/12/17 92 119 90 118 10,935,500
2019/12/16 91 91 90 91 184,500
2019/12/13 90 92 89 90 257,700
2019/12/12 92 93 90 90 442,500
2019/12/11 91 92 90 91 208,900
2019/12/10 89 91 89 91 330,000
2019/12/09 90 91 89 89 230,100
2019/12/06 88 91 88 89 586,400
2019/12/05 91 91 88 88 470,500
2019/12/04 90 91 88 90 852,900
2019/12/03 91 95 90 92 2,546,100
2019/12/02 91 91 90 90 102,100
2019/11/29 90 91 89 89 171,200
2019/11/28 90 91 90 90 158,300
2019/11/27 89 92 89 91 374,200
2019/11/26 91 91 89 91 256,300
2019/11/25 90 91 89 91 195,800
2019/11/22 88 90 87 90 293,200
2019/11/21 89 89 87 87 397,300
2019/11/20 89 89 88 88 53,500
2019/11/19 88 90 88 88 134,700
2019/11/18 88 90 88 88 164,200
2019/11/15 88 89 87 89 199,500
2019/11/14 86 89 86 87 354,500
2019/11/13 86 87 86 86 57,400
2019/11/12 87 87 86 87 90,600
2019/11/11 87 87 86 86 149,500
2019/11/08 87 87 86 87 65,500
2019/11/07 86 87 85 87 154,400
2019/11/06 88 88 86 87 216,000
2019/11/05 87 88 86 88 213,100
2019/11/01 86 87 85 87 80,500
2019/10/31 86 87 85 86 144,100
2019/10/30 86 87 85 85 150,300
2019/10/29 86 87 85 85 283,400
2019/10/28 85 85 84 84 179,700
2019/10/25 85 86 84 85 205,800
2019/10/24 85 86 85 86 107,400
2019/10/23 85 86 85 85 73,700
2019/10/21 86 86 85 85 142,300
2019/10/18 87 88 87 87 122,600
2019/10/17 87 88 87 87 127,300
2019/10/16 90 90 87 87 505,600
2019/10/15 91 92 89 90 1,385,100
2019/10/11 83 90 83 88 1,734,800
2019/10/10 83 84 83 83 39,700
2019/10/09 84 84 83 83 61,700
2019/10/08 83 84 82 82 118,500
2019/10/07 83 84 82 83 33,800
2019/10/04 83 84 82 83 41,400
2019/10/03 83 83 82 83 128,000
2019/10/02 83 85 83 84 269,100
2019/10/01 83 84 83 83 54,400
2019/09/30 82 84 82 82 107,400
2019/09/27 83 83 82 83 39,400
2019/09/26 82 83 82 82 57,000
2019/09/25 82 83 81 82 86,000
2019/09/24 83 84 82 82 159,600
2019/09/20 82 84 82 82 72,500
2019/09/19 81 85 81 83 390,700
2019/09/18 80 82 80 82 167,500
2019/09/17 81 81 80 80 107,700
2019/09/13 81 82 80 80 111,800
2019/09/12 81 82 81 82 88,000
2019/09/11 81 82 81 81 72,100
2019/09/10 81 82 80 81 152,000
2019/09/09 79 81 79 81 100,000
2019/09/06 79 80 79 79 106,400
2019/09/05 79 80 79 80 182,300
2019/09/04 78 79 78 78 93,300
2019/09/03 79 79 78 78 97,400
2019/09/02 78 79 78 79 66,300
2019/08/30 78 79 77 79 88,400
2019/08/29 78 78 77 78 156,500
2019/08/28 78 79 77 77 67,300
2019/08/27 79 79 78 78 40,800
2019/08/26 78 79 78 78 183,500
2019/08/23 80 80 79 79 51,000
2019/08/22 80 81 80 80 114,900
2019/08/21 80 81 80 80 37,600
2019/08/20 81 81 80 80 31,800
2019/08/19 80 81 80 80 18,400
2019/08/16 81 81 79 80 210,500
2019/08/15 80 82 80 81 107,400
2019/08/14 81 82 80 82 70,100
2019/08/13 81 82 80 80 102,500
2019/08/09 82 83 81 81 54,300
2019/08/08 81 82 81 82 177,500
2019/08/07 83 83 81 81 89,800
2019/08/06 82 83 78 83 326,900
2019/08/05 84 84 82 84 211,100
2019/08/02 86 87 84 85 385,600
2019/08/01 86 88 86 87 228,500
2019/07/31 86 87 86 86 43,600
2019/07/30 86 87 86 86 91,700
2019/07/29 86 87 86 86 26,500
2019/07/26 87 87 86 87 64,500
2019/07/25 86 87 86 87 62,600
2019/07/24 86 86 85 86 63,200
2019/07/23 85 86 85 85 25,700
2019/07/22 86 86 85 85 29,900
2019/07/19 85 86 85 85 16,500
2019/07/18 85 86 85 85 72,400
2019/07/17 86 87 85 86 100,700
2019/07/16 88 88 85 86 201,800
2019/07/12 88 89 87 88 79,600
2019/07/11 88 89 87 87 112,000
2019/07/10 87 89 87 89 86,400
2019/07/09 87 88 86 88 117,700
2019/07/08 88 88 87 88 25,100
2019/07/05 87 88 87 88 94,000
2019/07/04 87 88 87 87 44,600
2019/07/03 88 88 86 87 95,200
2019/07/02 88 88 87 88 57,800
2019/07/01 87 88 87 88 91,500
2019/06/28 86 87 86 86 25,400
2019/06/27 85 87 85 86 58,800
2019/06/26 85 86 85 85 180,500
2019/06/25 85 85 84 85 115,300
2019/06/24 87 88 83 85 576,200
2019/06/21 89 89 87 87 80,000
2019/06/20 87 88 86 88 178,400
2019/06/19 88 88 87 88 195,500
2019/06/18 91 91 86 87 563,600
2019/06/17 91 92 90 91 243,000
2019/06/14 91 92 89 91 527,800
2019/06/13 87 94 87 91 2,091,200
2019/06/12 87 89 86 87 470,100
2019/06/11 86 87 86 87 115,200
2019/06/10 86 87 86 86 208,900
2019/06/07 85 86 85 86 104,900
2019/06/06 85 87 84 84 558,900
2019/06/05 84 85 84 84 139,600
2019/06/04 83 84 82 83 152,700
2019/06/03 84 84 83 83 117,300
2019/05/31 86 87 85 85 82,200
2019/05/30 85 87 85 87 84,200
2019/05/29 85 87 85 87 146,400
2019/05/28 85 86 85 86 94,200
2019/05/27 85 86 85 85 78,500
2019/05/24 84 86 84 86 87,200
2019/05/23 85 86 84 84 63,700
2019/05/22 84 86 83 86 117,900
2019/05/21 83 84 83 84 63,100
2019/05/20 85 85 83 83 287,900
2019/05/17 84 86 83 85 245,400
2019/05/16 85 86 83 85 220,100
2019/05/15 82 88 82 84 643,000
2019/05/14 82 83 81 81 189,200
2019/05/13 83 84 83 84 109,600
2019/05/10 83 85 82 85 302,000
2019/05/09 84 85 83 84 109,700
2019/05/08 85 85 84 85 281,400
2019/05/07 86 86 85 86 59,500
2019/04/26 85 86 85 86 312,800
2019/04/25 86 86 85 86 134,400
2019/04/24 86 87 85 86 257,300
2019/04/23 87 87 86 86 102,200
2019/04/22 87 87 86 87 56,400
2019/04/19 87 88 86 87 460,300
2019/04/18 87 87 86 86 143,500
2019/04/17 86 87 86 87 121,400
2019/04/16 87 88 86 87 125,200
2019/04/15 86 88 86 88 196,200
2019/04/12 87 88 86 86 56,400
2019/04/11 86 88 86 87 101,400
2019/04/10 86 87 86 87 63,200
2019/04/09 88 89 87 88 266,200
2019/04/08 89 89 87 87 160,100
2019/04/05 88 89 87 89 77,500
2019/04/04 88 88 87 88 60,900
2019/04/03 87 88 87 87 79,800
2019/04/02 89 89 87 87 131,300
2019/04/01 88 89 87 87 119,600
2019/03/29 87 89 86 89 147,700
2019/03/28 87 88 87 87 108,200
2019/03/27 89 89 87 87 175,900
2019/03/26 89 90 88 89 204,600
2019/03/25 89 90 87 88 280,800
2019/03/22 90 91 88 91 331,400
2019/03/20 90 91 89 89 260,900
2019/03/19 89 90 88 88 256,700
2019/03/18 88 91 87 89 462,100
2019/03/15 85 88 85 87 234,700
2019/03/14 88 88 85 85 154,500
2019/03/13 87 88 86 87 174,400
2019/03/12 86 89 86 87 314,500
2019/03/11 85 86 83 85 283,500
2019/03/08 87 87 84 84 475,200
2019/03/07 88 89 87 88 441,900
2019/03/06 89 90 87 88 676,900
2019/03/05 91 93 88 89 1,137,700
2019/03/04 93 95 88 94 2,893,800
2019/03/01 84 92 84 92 2,436,500
2019/02/28 84 85 83 83 207,700
2019/02/27 83 85 83 84 406,600
2019/02/26 84 84 82 84 136,400
2019/02/25 82 84 82 84 252,700
2019/02/22 83 84 81 82 280,000
2019/02/21 83 84 82 83 605,800
2019/02/20 82 83 82 83 77,200
2019/02/19 81 83 81 82 144,700
2019/02/18 81 82 81 82 80,200
2019/02/15 81 82 81 81 145,800
2019/02/14 82 83 81 81 276,300
2019/02/13 81 82 80 82 234,200
2019/02/12 81 82 80 81 207,600
2019/02/08 81 82 80 80 205,100
2019/02/07 83 83 81 81 117,000
2019/02/06 82 83 82 82 64,400
2019/02/05 83 86 82 83 591,800
2019/02/04 82 84 82 83 183,500
2019/02/01 82 83 81 82 192,400
2019/01/31 80 83 80 83 331,500
2019/01/30 81 82 80 80 192,900
2019/01/29 82 83 80 80 471,700
2019/01/28 82 82 81 81 112,800
2019/01/25 82 83 82 82 49,300
2019/01/24 83 83 82 82 129,300
2019/01/23 82 83 81 83 145,700
2019/01/22 82 83 82 83 38,800
2019/01/21 84 84 82 82 220,500
2019/01/18 83 85 82 82 650,000
2019/01/17 82 84 81 82 339,400
2019/01/16 81 82 80 81 169,200
2019/01/15 80 82 80 82 85,400
2019/01/11 81 81 80 80 62,500
2019/01/10 80 81 79 81 254,900
2019/01/09 82 82 80 80 227,000
2019/01/08 79 82 79 81 488,400
2019/01/07 78 79 78 79 194,800
2019/01/04 75 77 74 76 363,200

このページの先頭へ