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
2021/12/30 76 76 75 75 72,200
2021/12/29 73 76 73 76 640,500
2021/12/28 73 74 72 72 213,300
2021/12/27 73 74 73 73 341,400
2021/12/24 73 74 72 74 541,700
2021/12/23 72 73 72 72 128,800
2021/12/22 72 73 72 72 192,000
2021/12/21 72 73 72 73 96,800
2021/12/20 72 74 72 72 239,600
2021/12/17 72 73 71 73 199,500
2021/12/16 71 72 71 72 104,300
2021/12/15 71 72 71 71 111,600
2021/12/14 72 72 70 72 468,600
2021/12/13 73 73 72 72 412,000
2021/12/10 73 74 73 73 77,900
2021/12/09 73 74 73 73 210,200
2021/12/08 73 74 73 74 447,400
2021/12/07 72 73 72 72 89,800
2021/12/06 72 73 72 72 150,000
2021/12/03 74 74 72 72 164,600
2021/12/02 73 74 72 74 272,400
2021/12/01 73 74 72 74 209,500
2021/11/30 73 75 73 73 500,200
2021/11/29 75 76 72 72 550,700
2021/11/26 77 77 75 75 230,200
2021/11/25 76 77 76 77 63,700
2021/11/24 77 77 76 76 43,400
2021/11/22 76 77 76 76 178,000
2021/11/19 77 77 76 76 364,800
2021/11/18 78 78 76 76 305,400
2021/11/17 78 78 76 78 136,100
2021/11/16 77 78 76 78 221,600
2021/11/15 77 77 76 76 36,000
2021/11/12 77 77 76 77 734,100
2021/11/11 77 77 76 77 349,600
2021/11/10 78 78 77 78 452,000
2021/11/09 79 79 78 78 153,200
2021/11/08 78 79 78 78 53,800
2021/11/05 80 80 78 78 126,300
2021/11/04 79 80 78 80 473,600
2021/11/02 78 79 78 78 408,500
2021/11/01 78 79 77 79 157,700
2021/10/29 77 78 76 77 131,300
2021/10/28 77 77 76 76 122,300
2021/10/27 77 78 76 77 380,600
2021/10/26 78 78 77 77 107,800
2021/10/25 77 78 76 78 619,700
2021/10/22 78 79 77 78 351,400
2021/10/21 79 80 77 78 1,101,500
2021/10/20 83 86 78 79 8,910,000
2021/10/19 76 77 76 76 38,400
2021/10/18 77 77 76 76 24,000
2021/10/15 77 77 76 76 75,800
2021/10/14 77 77 76 76 57,100
2021/10/13 77 77 76 76 17,500
2021/10/12 76 77 76 77 191,400
2021/10/11 77 77 76 76 28,000
2021/10/08 77 77 76 76 149,300
2021/10/07 77 77 76 77 87,500
2021/10/06 76 77 76 76 69,500
2021/10/05 76 77 76 76 119,300
2021/10/04 77 78 76 77 195,100
2021/10/01 76 77 76 76 110,500
2021/09/30 78 78 77 77 262,900
2021/09/29 77 78 76 77 96,500
2021/09/28 78 78 76 77 355,500
2021/09/27 78 78 77 77 59,500
2021/09/24 78 78 77 78 106,200
2021/09/22 77 78 76 78 241,200
2021/09/21 77 78 76 77 248,700
2021/09/17 78 79 77 77 487,700
2021/09/16 79 79 78 78 226,800
2021/09/15 79 79 78 79 233,600
2021/09/14 78 80 77 79 526,700
2021/09/13 78 79 77 77 302,200
2021/09/10 78 79 78 78 149,600
2021/09/09 79 79 78 79 38,100
2021/09/08 78 79 77 79 267,000
2021/09/07 78 79 77 78 109,400
2021/09/06 78 79 77 79 257,700
2021/09/03 77 78 77 77 49,800
2021/09/02 77 78 77 77 53,800
2021/09/01 78 78 77 78 151,600
2021/08/31 77 78 77 78 71,700
2021/08/30 78 78 77 78 46,700
2021/08/27 78 78 77 78 23,300
2021/08/26 77 78 77 77 44,400
2021/08/25 77 78 77 77 688,400
2021/08/24 77 77 76 76 66,000
2021/08/23 77 77 76 77 120,700
2021/08/20 77 78 76 77 213,800
2021/08/19 77 78 77 77 126,200
2021/08/18 77 78 77 77 291,800
2021/08/17 77 78 77 77 84,300
2021/08/16 78 78 77 77 112,200
2021/08/13 77 78 77 78 99,900
2021/08/12 78 79 77 78 184,300
2021/08/11 77 79 77 79 144,500
2021/08/10 77 78 77 78 74,100
2021/08/06 77 78 77 77 102,100
2021/08/05 78 78 77 77 243,400
2021/08/04 78 79 78 78 243,800
2021/08/03 79 79 78 79 56,400
2021/08/02 78 79 78 78 116,400
2021/07/30 78 79 77 77 111,000
2021/07/29 79 79 77 79 174,600
2021/07/28 79 79 78 78 132,000
2021/07/27 78 79 78 79 90,600
2021/07/26 78 79 77 79 692,500
2021/07/21 79 79 78 78 57,300
2021/07/20 79 79 78 78 112,500
2021/07/19 79 80 79 79 217,200
2021/07/16 78 80 78 79 106,500
2021/07/15 78 79 78 78 146,200
2021/07/14 78 80 78 79 146,000
2021/07/13 80 80 78 80 375,400
2021/07/12 80 80 79 80 167,000
2021/07/09 79 80 78 80 288,500
2021/07/08 80 80 78 79 237,900
2021/07/07 79 80 78 79 702,900
2021/07/06 79 80 79 79 136,600
2021/07/05 80 80 79 79 66,700
2021/07/02 80 80 79 79 253,600
2021/07/01 80 80 79 79 190,100
2021/06/30 79 80 79 79 77,000
2021/06/29 81 81 79 79 156,900
2021/06/28 81 81 80 81 48,100
2021/06/25 81 81 80 81 123,800
2021/06/24 80 81 80 80 164,900
2021/06/23 80 81 79 81 170,900
2021/06/22 80 81 79 80 424,400
2021/06/21 79 80 79 79 249,300
2021/06/18 80 82 79 80 1,667,200
2021/06/17 80 80 79 79 181,000
2021/06/16 81 81 79 79 448,300
2021/06/15 79 82 79 81 920,400
2021/06/14 80 80 79 79 413,400
2021/06/11 80 81 79 79 971,100
2021/06/10 82 83 79 80 3,777,500
2021/06/09 79 100 78 82 20,470,900
2021/06/08 78 79 78 78 65,300
2021/06/07 78 79 78 79 40,900
2021/06/04 79 79 78 78 229,500
2021/06/03 79 79 78 79 78,800
2021/06/02 78 79 78 78 80,600
2021/06/01 78 79 78 79 46,700
2021/05/31 79 79 78 79 15,100
2021/05/28 78 79 78 78 41,500
2021/05/27 78 79 78 78 59,600
2021/05/26 78 79 78 78 56,400
2021/05/25 79 79 78 78 86,800
2021/05/24 78 79 78 79 169,700
2021/05/21 79 80 78 78 298,800
2021/05/20 78 79 78 79 85,500
2021/05/19 78 79 77 79 150,400
2021/05/18 78 79 78 78 36,900
2021/05/17 78 79 77 79 234,100
2021/05/14 79 79 78 79 57,000
2021/05/13 78 79 77 79 859,300
2021/05/12 80 80 78 78 659,800
2021/05/11 80 81 79 79 206,000
2021/05/10 80 81 80 80 80,500
2021/05/07 80 81 79 80 463,400
2021/05/06 79 80 79 80 135,000
2021/04/30 80 80 79 79 41,900
2021/04/28 80 81 79 79 601,900
2021/04/27 80 80 79 80 115,900
2021/04/26 80 80 79 79 95,200
2021/04/23 79 80 79 79 295,700
2021/04/22 79 80 79 80 319,300
2021/04/21 80 80 78 78 372,000
2021/04/20 80 80 79 79 348,300
2021/04/19 80 81 79 81 258,900
2021/04/16 81 81 79 79 313,600
2021/04/15 80 81 79 80 148,800
2021/04/14 79 80 79 79 72,200
2021/04/13 80 81 79 80 233,500
2021/04/12 81 81 80 80 192,500
2021/04/09 79 81 79 80 253,500
2021/04/08 81 81 79 79 446,700
2021/04/07 80 81 80 80 63,600
2021/04/06 81 81 80 80 122,600
2021/04/05 81 82 80 81 159,600
2021/04/02 81 81 80 81 102,600
2021/04/01 81 82 80 81 407,600
2021/03/31 80 81 80 80 41,100
2021/03/30 81 81 80 81 192,100
2021/03/29 82 83 81 81 508,600
2021/03/26 81 82 80 82 214,000
2021/03/25 81 81 80 80 128,200
2021/03/24 80 81 80 80 249,500
2021/03/23 83 83 80 80 664,400
2021/03/22 82 83 82 82 156,600
2021/03/19 82 83 81 83 396,400
2021/03/18 82 83 81 82 579,800
2021/03/17 81 82 81 82 91,900
2021/03/16 82 82 81 81 74,900
2021/03/15 81 82 80 82 517,700
2021/03/12 81 82 80 82 365,600
2021/03/11 81 82 80 80 531,300
2021/03/10 82 82 80 81 552,600
2021/03/09 80 82 79 82 622,100
2021/03/08 80 81 79 80 473,100
2021/03/05 79 80 78 80 570,900
2021/03/04 80 80 79 80 368,500
2021/03/03 80 81 79 79 200,600
2021/03/02 81 81 79 80 368,200
2021/03/01 80 82 79 80 593,900
2021/02/26 80 81 79 80 1,648,900
2021/02/25 81 82 80 82 334,300
2021/02/24 81 82 80 80 282,300
2021/02/22 80 82 80 81 298,000
2021/02/19 80 81 80 80 101,200
2021/02/18 81 82 80 81 444,700
2021/02/17 81 82 81 81 569,800
2021/02/16 82 82 81 81 386,200
2021/02/15 84 84 82 82 568,000
2021/02/12 82 84 81 83 1,455,000
2021/02/10 80 85 79 81 2,892,100
2021/02/09 81 81 80 80 228,000
2021/02/08 81 81 80 80 168,400
2021/02/05 79 81 79 81 273,800
2021/02/04 79 80 79 79 72,200
2021/02/03 80 80 79 79 275,300
2021/02/02 79 80 78 79 190,300
2021/02/01 78 80 78 79 260,600
2021/01/29 79 80 78 79 460,000
2021/01/28 79 80 79 80 506,400
2021/01/27 81 81 79 80 127,700
2021/01/26 81 81 79 81 104,800
2021/01/25 80 81 79 80 145,300
2021/01/22 80 81 79 79 188,800
2021/01/21 79 81 79 80 262,800
2021/01/20 80 81 79 80 168,000
2021/01/19 81 81 79 80 200,200
2021/01/18 80 81 79 80 406,500
2021/01/15 80 81 80 81 88,300
2021/01/14 82 82 80 80 171,100
2021/01/13 82 82 80 81 217,700
2021/01/12 80 82 80 81 317,400
2021/01/08 80 81 79 79 269,200
2021/01/07 80 81 80 80 339,900
2021/01/06 79 80 78 79 98,600
2021/01/05 79 80 78 79 298,200
2021/01/04 80 80 78 80 462,800

このページの先頭へ