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
2022/12/30 68 68 67 67 234,900
2022/12/29 67 68 67 67 99,300
2022/12/28 68 69 67 67 206,100
2022/12/27 67 69 67 67 345,100
2022/12/26 68 68 67 67 352,500
2022/12/23 67 69 67 67 357,400
2022/12/22 68 68 67 67 260,000
2022/12/21 67 69 67 68 549,800
2022/12/20 69 69 67 68 502,900
2022/12/19 70 70 68 68 487,900
2022/12/16 73 73 70 70 465,700
2022/12/15 69 73 69 73 625,300
2022/12/14 71 71 69 69 463,800
2022/12/13 68 75 67 71 3,788,100
2022/12/12 67 68 67 67 98,300
2022/12/09 67 68 67 68 221,800
2022/12/08 67 68 66 67 351,900
2022/12/07 67 67 66 66 460,900
2022/12/06 67 68 67 67 279,500
2022/12/05 68 68 67 67 188,500
2022/12/02 68 68 67 68 92,800
2022/12/01 68 68 67 67 118,500
2022/11/30 67 68 67 67 72,900
2022/11/29 67 68 67 67 86,300
2022/11/28 68 68 67 68 70,200
2022/11/25 67 68 67 67 148,300
2022/11/24 68 68 67 67 146,100
2022/11/22 68 68 67 67 86,700
2022/11/21 68 68 67 68 120,100
2022/11/18 68 68 67 68 61,500
2022/11/17 68 68 67 68 46,500
2022/11/16 67 68 67 68 244,100
2022/11/15 67 68 67 67 77,200
2022/11/14 68 68 67 68 75,400
2022/11/11 68 69 67 67 209,000
2022/11/10 68 68 67 67 58,700
2022/11/09 68 68 67 68 147,700
2022/11/08 67 69 67 67 226,300
2022/11/07 68 69 67 68 115,700
2022/11/04 68 69 67 68 124,900
2022/11/02 68 69 67 68 153,000
2022/11/01 67 68 66 68 381,200
2022/10/31 68 68 67 68 227,300
2022/10/28 68 69 67 68 404,200
2022/10/27 69 69 68 68 58,700
2022/10/26 69 69 68 68 120,000
2022/10/25 68 69 68 68 133,900
2022/10/24 69 70 68 68 444,400
2022/10/21 70 82 69 69 5,952,500
2022/10/20 68 69 67 68 116,000
2022/10/19 69 69 67 68 283,000
2022/10/18 69 69 68 69 45,800
2022/10/17 69 69 68 68 20,800
2022/10/14 68 69 68 68 42,300
2022/10/13 68 69 68 68 39,300
2022/10/12 68 69 68 68 32,200
2022/10/11 69 70 68 69 140,600
2022/10/07 68 69 68 68 44,100
2022/10/06 69 69 68 69 32,200
2022/10/05 69 70 68 69 106,800
2022/10/04 69 70 68 69 160,800
2022/10/03 68 69 68 68 42,900
2022/09/30 68 69 68 68 40,700
2022/09/29 68 69 67 69 158,300
2022/09/28 68 69 68 68 91,000
2022/09/27 69 69 68 69 12,000
2022/09/26 69 70 68 69 70,300
2022/09/22 69 70 69 69 32,200
2022/09/21 69 70 69 69 45,900
2022/09/20 69 70 69 70 86,000
2022/09/16 69 70 68 69 185,400
2022/09/15 70 70 69 69 12,300
2022/09/14 69 70 69 69 207,100
2022/09/13 70 70 69 69 33,900
2022/09/12 70 70 69 69 33,100
2022/09/09 70 70 69 70 60,100
2022/09/08 70 70 69 69 19,700
2022/09/07 69 70 69 69 91,600
2022/09/06 69 70 69 69 21,300
2022/09/05 69 70 69 69 44,500
2022/09/02 69 70 69 69 46,200
2022/09/01 71 71 69 69 89,200
2022/08/31 70 71 69 70 102,900
2022/08/30 70 71 70 71 131,300
2022/08/29 70 71 70 70 34,300
2022/08/26 71 71 70 70 14,700
2022/08/25 71 71 70 71 23,800
2022/08/24 70 71 70 71 49,900
2022/08/23 71 71 70 71 98,000
2022/08/22 69 70 69 69 24,900
2022/08/19 70 70 69 70 44,300
2022/08/18 70 70 69 69 20,300
2022/08/17 70 71 69 70 92,800
2022/08/16 70 70 69 70 65,100
2022/08/15 70 71 69 70 75,500
2022/08/12 69 71 69 70 296,300
2022/08/10 69 70 69 69 56,100
2022/08/09 69 70 69 69 29,400
2022/08/08 70 70 69 69 95,500
2022/08/05 70 71 69 69 276,700
2022/08/04 71 72 70 70 156,100
2022/08/03 72 72 70 71 170,300
2022/08/02 71 72 70 72 420,800
2022/08/01 71 71 70 71 75,100
2022/07/29 71 71 70 70 76,000
2022/07/28 71 71 70 70 36,700
2022/07/27 71 71 70 70 65,800
2022/07/26 70 71 70 71 40,900
2022/07/25 70 71 69 70 178,700
2022/07/22 70 71 70 70 21,200
2022/07/21 70 71 70 70 28,500
2022/07/20 71 71 70 70 54,300
2022/07/19 70 71 69 70 170,200
2022/07/15 71 71 70 70 42,100
2022/07/14 70 71 70 70 134,800
2022/07/13 70 71 70 70 139,200
2022/07/12 71 71 70 70 45,800
2022/07/11 70 71 70 70 239,400
2022/07/08 70 71 69 69 317,600
2022/07/07 69 71 69 70 77,200
2022/07/06 70 71 69 70 136,400
2022/07/05 70 71 69 70 469,200
2022/07/04 70 70 69 70 59,800
2022/07/01 70 70 69 70 49,600
2022/06/30 70 70 69 69 60,200
2022/06/29 70 70 69 70 59,700
2022/06/28 70 70 69 69 21,300
2022/06/27 70 70 69 69 32,600
2022/06/24 69 70 69 69 32,200
2022/06/23 69 70 69 69 183,100
2022/06/22 69 70 68 70 171,500
2022/06/21 69 70 69 69 33,700
2022/06/20 69 70 69 69 236,600
2022/06/17 69 70 69 69 162,700
2022/06/16 70 70 69 69 90,300
2022/06/15 69 70 69 70 39,500
2022/06/14 69 71 69 70 214,600
2022/06/13 70 71 70 70 193,600
2022/06/10 71 71 70 70 37,800
2022/06/09 71 71 70 71 73,500
2022/06/08 70 71 70 70 576,300
2022/06/07 70 71 70 70 115,500
2022/06/06 70 71 70 70 121,600
2022/06/03 71 71 70 70 86,800
2022/06/02 71 71 70 70 69,000
2022/06/01 70 71 70 70 46,300
2022/05/31 70 71 70 70 40,500
2022/05/30 70 71 70 70 74,000
2022/05/27 70 71 70 70 88,600
2022/05/26 71 71 70 70 26,200
2022/05/25 71 71 70 71 58,000
2022/05/24 70 71 70 70 168,900
2022/05/23 70 71 70 70 34,000
2022/05/20 70 70 69 70 155,700
2022/05/19 70 70 69 69 382,100
2022/05/18 70 71 70 70 46,300
2022/05/17 70 71 70 70 43,300
2022/05/16 70 71 70 70 93,400
2022/05/13 70 71 69 70 186,400
2022/05/12 71 71 69 69 393,800
2022/05/11 70 71 69 71 394,800
2022/05/10 70 72 70 71 124,100
2022/05/09 71 71 70 70 186,600
2022/05/06 71 72 71 71 219,900
2022/05/02 72 73 71 71 188,800
2022/04/28 72 72 71 72 184,200
2022/04/27 70 71 70 71 33,800
2022/04/26 71 72 70 71 55,000
2022/04/25 71 71 70 71 26,400
2022/04/22 71 71 70 71 118,700
2022/04/21 72 72 71 71 40,600
2022/04/20 70 72 70 72 123,500
2022/04/19 72 72 70 71 78,800
2022/04/18 71 71 70 71 71,500
2022/04/15 71 72 70 71 433,700
2022/04/14 72 72 71 72 68,800
2022/04/13 71 72 71 72 294,800
2022/04/12 72 72 71 71 30,500
2022/04/11 72 73 72 72 53,300
2022/04/08 73 73 72 72 98,100
2022/04/07 71 72 71 71 72,500
2022/04/06 72 73 72 72 78,500
2022/04/05 73 73 72 73 117,400
2022/04/04 72 76 70 72 1,132,300
2022/04/01 71 72 71 71 105,000
2022/03/31 72 73 70 72 631,700
2022/03/30 73 73 72 72 33,100
2022/03/29 73 73 72 72 52,200
2022/03/28 73 73 72 72 79,500
2022/03/25 74 74 72 73 103,500
2022/03/24 72 74 72 73 89,700
2022/03/23 72 75 71 73 436,200
2022/03/22 72 72 71 71 128,200
2022/03/18 71 72 71 71 182,300
2022/03/17 72 73 71 71 283,800
2022/03/16 71 72 71 71 90,600
2022/03/15 73 73 70 72 863,600
2022/03/14 70 78 70 74 2,068,000
2022/03/11 71 71 69 69 202,800
2022/03/10 70 71 70 70 102,000
2022/03/09 69 70 69 69 59,500
2022/03/08 70 72 69 69 295,800
2022/03/07 71 72 69 71 244,100
2022/03/04 72 72 71 72 124,900
2022/03/03 71 72 71 72 40,000
2022/03/02 71 72 71 71 88,000
2022/03/01 72 73 71 71 183,300
2022/02/28 71 72 70 72 122,900
2022/02/25 69 71 69 71 150,500
2022/02/24 71 72 69 69 255,200
2022/02/22 71 72 71 71 78,200
2022/02/21 72 73 71 71 238,400
2022/02/18 73 74 72 72 287,800
2022/02/17 74 74 73 73 79,900
2022/02/16 74 75 73 73 94,300
2022/02/15 74 74 73 73 68,300
2022/02/14 75 75 73 73 151,300
2022/02/10 74 75 74 75 130,100
2022/02/09 74 75 74 74 120,300
2022/02/08 73 74 72 74 116,000
2022/02/07 72 73 72 72 113,200
2022/02/04 74 75 72 74 366,300
2022/02/03 74 74 73 74 65,600
2022/02/02 74 74 73 73 94,400
2022/02/01 73 74 72 74 127,000
2022/01/31 72 73 72 72 91,100
2022/01/28 70 72 70 72 140,300
2022/01/27 73 73 70 71 368,000
2022/01/26 72 73 72 72 130,400
2022/01/25 73 73 72 72 223,400
2022/01/24 73 74 72 73 210,600
2022/01/21 74 74 73 73 137,000
2022/01/20 74 75 74 74 150,500
2022/01/19 75 75 74 74 204,300
2022/01/18 76 76 75 75 32,400
2022/01/17 75 76 75 75 51,300
2022/01/14 76 77 75 75 76,200
2022/01/13 75 77 75 77 61,300
2022/01/12 76 77 75 77 181,200
2022/01/11 75 76 75 75 164,300
2022/01/07 76 76 75 75 241,100
2022/01/06 76 77 76 76 173,600
2022/01/05 78 78 76 76 224,600
2022/01/04 75 78 75 78 498,100

このページの先頭へ