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
2020/12/30 78 80 78 80 329,100
2020/12/29 79 80 78 79 385,200
2020/12/28 81 81 78 79 525,700
2020/12/25 79 80 79 80 519,500
2020/12/24 79 80 78 79 219,900
2020/12/23 79 79 78 78 500,700
2020/12/22 80 81 79 79 478,200
2020/12/21 82 82 80 80 438,500
2020/12/18 82 82 81 81 217,200
2020/12/17 82 82 81 81 210,000
2020/12/16 82 83 81 82 363,700
2020/12/15 83 84 82 82 793,600
2020/12/14 81 83 81 82 655,400
2020/12/11 80 82 80 81 272,100
2020/12/10 81 82 80 80 558,800
2020/12/09 82 82 81 81 103,100
2020/12/08 81 82 81 81 154,500
2020/12/07 84 84 81 81 667,500
2020/12/04 83 89 82 83 4,046,500
2020/12/03 81 82 81 82 305,400
2020/12/02 82 82 81 82 175,300
2020/12/01 81 82 80 81 152,100
2020/11/30 81 82 80 80 184,400
2020/11/27 81 82 81 81 197,700
2020/11/26 81 82 81 81 178,800
2020/11/25 82 82 81 81 113,200
2020/11/24 81 82 80 81 223,900
2020/11/20 81 82 80 80 206,000
2020/11/19 81 82 81 81 193,300
2020/11/18 82 82 81 81 132,500
2020/11/17 83 84 81 81 480,600
2020/11/16 83 84 82 82 177,900
2020/11/13 83 84 82 83 274,400
2020/11/12 83 83 82 83 73,300
2020/11/11 82 83 82 82 64,300
2020/11/10 82 83 82 82 205,000
2020/11/09 82 83 81 83 242,300
2020/11/06 82 83 81 82 530,700
2020/11/05 83 83 82 83 362,200
2020/11/04 83 87 82 83 843,100
2020/11/02 82 83 82 82 119,900
2020/10/30 84 84 81 81 363,900
2020/10/29 83 84 82 83 322,600
2020/10/28 85 85 83 83 238,800
2020/10/27 83 85 83 84 115,700
2020/10/26 85 85 83 84 181,700
2020/10/23 84 85 84 84 142,200
2020/10/22 87 87 84 85 363,500
2020/10/21 87 88 86 88 292,900
2020/10/20 85 88 85 88 1,389,800
2020/10/19 83 87 82 86 1,307,800
2020/10/16 84 85 82 82 534,400
2020/10/15 84 85 83 83 230,800
2020/10/14 84 85 83 83 311,800
2020/10/13 85 85 84 84 162,500
2020/10/12 85 86 83 85 326,600
2020/10/09 84 86 84 85 346,200
2020/10/08 86 86 85 85 103,800
2020/10/07 86 86 84 85 123,400
2020/10/06 86 86 84 86 241,800
2020/10/05 84 86 84 84 345,200
2020/10/02 86 91 83 83 3,150,800
2020/09/30 84 85 83 84 287,100
2020/09/29 82 85 82 84 366,300
2020/09/28 84 84 82 82 529,600
2020/09/25 83 84 82 84 227,500
2020/09/24 86 86 82 83 748,100
2020/09/23 85 86 84 86 330,400
2020/09/18 85 87 83 85 990,500
2020/09/17 85 85 84 84 207,600
2020/09/16 85 85 83 84 254,600
2020/09/15 85 85 83 84 304,700
2020/09/14 85 86 83 85 542,700
2020/09/11 84 85 83 83 210,600
2020/09/10 84 85 83 85 291,600
2020/09/09 83 84 82 83 173,800
2020/09/08 85 85 83 84 73,500
2020/09/07 83 85 83 85 265,500
2020/09/04 83 85 83 83 329,700
2020/09/03 83 84 83 83 102,900
2020/09/02 83 84 82 84 219,700
2020/09/01 83 83 81 83 180,800
2020/08/31 80 83 80 83 268,100
2020/08/28 82 84 80 81 897,500
2020/08/27 84 84 82 82 299,700
2020/08/26 84 84 83 84 143,000
2020/08/25 85 85 83 84 378,800
2020/08/24 85 85 84 84 136,600
2020/08/21 84 85 83 85 407,800
2020/08/20 86 86 83 84 515,300
2020/08/19 84 86 84 86 479,300
2020/08/18 84 85 83 85 308,700
2020/08/17 83 85 82 85 451,200
2020/08/14 84 85 82 82 649,700
2020/08/13 82 85 81 85 1,307,400
2020/08/12 80 82 80 81 622,600
2020/08/11 80 80 79 79 82,100
2020/08/07 79 80 78 79 205,100
2020/08/06 80 80 78 79 380,300
2020/08/05 78 81 78 80 622,900
2020/08/04 79 80 77 78 788,600
2020/08/03 76 79 76 77 441,600
2020/07/31 78 78 75 76 1,035,100
2020/07/30 79 80 78 80 382,200
2020/07/29 83 83 78 79 889,900
2020/07/28 82 83 81 83 402,100
2020/07/27 81 83 80 82 431,200
2020/07/22 81 82 80 82 342,600
2020/07/21 79 82 79 80 618,100
2020/07/20 79 79 78 79 827,400
2020/07/17 82 83 79 79 1,509,000
2020/07/16 84 84 82 82 693,000
2020/07/15 82 84 82 84 760,400
2020/07/14 83 84 81 82 891,500
2020/07/13 83 84 82 82 1,037,000
2020/07/10 88 88 82 83 3,947,700
2020/07/09 91 92 87 88 4,746,700
2020/07/08 91 95 89 90 5,948,200
2020/07/07 88 92 86 87 5,618,600
2020/07/06 87 90 85 86 3,695,800
2020/07/03 89 91 84 88 6,412,600
2020/07/02 109 109 87 87 29,569,100
2020/07/01 90 114 89 114 64,274,300
2020/06/30 86 88 84 84 1,162,900
2020/06/29 83 94 82 85 6,799,200
2020/06/26 82 82 81 81 203,400
2020/06/25 83 84 81 81 754,100
2020/06/24 81 86 81 85 1,907,200
2020/06/23 80 81 79 80 373,000
2020/06/22 78 81 78 79 243,200
2020/06/19 79 80 79 80 217,900
2020/06/18 79 80 78 79 216,400
2020/06/17 80 80 79 80 152,900
2020/06/16 78 81 77 80 580,000
2020/06/15 78 79 76 76 610,300
2020/06/12 76 79 76 78 904,600
2020/06/11 83 83 79 80 1,104,600
2020/06/10 83 84 82 84 299,000
2020/06/09 83 84 82 83 568,200
2020/06/08 85 85 81 83 674,900
2020/06/05 78 84 78 83 1,776,600
2020/06/04 80 80 77 77 932,400
2020/06/03 75 81 75 79 2,471,400
2020/06/02 75 76 74 74 557,300
2020/06/01 75 77 75 76 630,500
2020/05/29 76 78 75 76 430,500
2020/05/28 79 80 76 77 573,900
2020/05/27 78 79 77 77 552,600
2020/05/26 75 79 74 77 1,303,700
2020/05/25 71 74 70 73 555,900
2020/05/22 68 72 68 70 846,500
2020/05/21 68 69 68 68 137,700
2020/05/20 69 69 67 67 378,900
2020/05/19 69 69 67 69 403,200
2020/05/18 69 69 67 69 159,800
2020/05/15 68 69 67 69 280,100
2020/05/14 70 70 68 68 542,100
2020/05/13 69 72 68 72 516,800
2020/05/12 70 71 69 70 333,100
2020/05/11 68 71 68 71 659,000
2020/05/08 68 69 67 69 547,800
2020/05/07 66 68 66 68 365,100
2020/05/01 66 67 65 66 300,100
2020/04/30 67 68 66 66 277,600
2020/04/28 67 67 64 66 718,700
2020/04/27 65 67 65 67 183,900
2020/04/24 66 67 65 65 125,900
2020/04/23 66 67 65 67 229,100
2020/04/22 66 66 64 65 524,600
2020/04/21 67 68 66 66 244,300
2020/04/20 69 69 67 68 241,500
2020/04/17 67 69 67 68 403,100
2020/04/16 66 68 66 68 187,400
2020/04/15 68 68 66 68 249,100
2020/04/14 65 68 65 67 218,500
2020/04/13 65 67 65 65 268,800
2020/04/10 66 67 65 67 200,500
2020/04/09 67 68 65 65 268,300
2020/04/08 67 68 65 66 423,100
2020/04/07 66 67 65 67 278,000
2020/04/06 62 66 62 66 356,400
2020/04/03 63 65 62 64 235,700
2020/04/02 64 65 62 64 341,900
2020/04/01 68 68 64 64 425,200
2020/03/31 67 69 66 68 393,000
2020/03/30 66 69 65 67 346,800
2020/03/27 71 72 69 70 524,700
2020/03/26 72 72 69 71 504,600
2020/03/25 72 77 72 73 986,500
2020/03/24 66 69 66 69 338,100
2020/03/23 66 66 63 66 368,600
2020/03/19 67 68 65 67 343,500
2020/03/18 67 68 66 66 293,700
2020/03/17 61 66 60 66 854,200
2020/03/16 63 65 61 63 754,300
2020/03/13 58 63 58 61 1,360,700
2020/03/12 65 67 63 63 660,700
2020/03/11 68 71 67 68 617,900
2020/03/10 62 69 60 67 876,900
2020/03/09 72 72 66 66 1,443,400
2020/03/06 76 76 74 74 349,200
2020/03/05 77 79 76 79 159,000
2020/03/04 76 78 75 76 309,200
2020/03/03 80 81 76 77 765,200
2020/03/02 73 79 72 78 666,000
2020/02/28 78 78 73 74 1,180,800
2020/02/27 84 84 79 80 837,100
2020/02/26 84 85 82 84 631,600
2020/02/25 85 87 84 86 541,500
2020/02/21 89 91 89 90 322,600
2020/02/20 88 90 87 90 385,000
2020/02/19 87 88 86 88 274,100
2020/02/18 91 91 86 87 682,600
2020/02/17 92 92 90 90 261,600
2020/02/14 93 94 91 92 361,900
2020/02/13 94 95 93 93 303,300
2020/02/12 94 101 93 94 1,837,700
2020/02/10 94 95 92 95 350,700
2020/02/07 93 95 92 95 531,500
2020/02/06 91 95 91 93 441,500
2020/02/05 91 93 90 91 476,700
2020/02/04 89 91 89 91 243,900
2020/02/03 90 90 89 89 342,000
2020/01/31 91 92 90 91 262,200
2020/01/30 93 93 90 92 376,700
2020/01/29 94 94 92 92 507,000
2020/01/28 93 94 92 93 133,600
2020/01/27 92 94 92 93 292,700
2020/01/24 94 95 93 95 196,800
2020/01/23 94 95 93 94 198,000
2020/01/22 94 96 94 94 247,400
2020/01/21 93 94 92 94 313,900
2020/01/20 94 94 92 93 250,400
2020/01/17 94 94 93 94 290,800
2020/01/16 95 97 95 95 260,600
2020/01/15 95 96 94 96 237,800
2020/01/14 95 96 94 96 215,300
2020/01/10 94 95 94 94 104,900
2020/01/09 94 95 93 94 414,400
2020/01/08 95 96 91 93 1,307,500
2020/01/07 95 96 94 96 498,300
2020/01/06 96 97 95 95 420,200

このページの先頭へ