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
2023/12/29 72 73 71 72 176,100
2023/12/28 71 73 71 72 291,700
2023/12/27 72 72 71 71 278,900
2023/12/26 70 72 70 72 194,700
2023/12/25 71 72 70 72 303,200
2023/12/22 71 72 70 71 338,300
2023/12/21 72 73 71 71 739,600
2023/12/20 73 73 72 72 121,800
2023/12/19 72 73 71 72 250,300
2023/12/18 73 73 71 71 491,600
2023/12/15 72 73 72 72 124,700
2023/12/14 73 73 72 72 281,700
2023/12/13 73 74 73 73 96,500
2023/12/12 74 75 73 73 265,700
2023/12/11 74 75 73 75 411,800
2023/12/08 74 75 73 73 296,700
2023/12/07 77 77 74 74 409,500
2023/12/06 75 78 75 75 359,300
2023/12/05 77 77 74 75 481,000
2023/12/04 78 83 75 77 1,900,300
2023/12/01 76 76 75 76 196,500
2023/11/30 73 76 73 76 553,200
2023/11/29 73 74 73 73 125,100
2023/11/28 74 74 72 74 166,900
2023/11/27 73 74 73 73 100,600
2023/11/24 74 74 72 74 176,500
2023/11/22 73 74 72 73 222,100
2023/11/21 72 73 72 73 166,600
2023/11/20 72 73 72 73 172,100
2023/11/17 73 73 72 72 185,500
2023/11/16 73 74 72 73 184,500
2023/11/15 72 74 72 74 172,800
2023/11/14 72 73 72 73 43,100
2023/11/13 72 73 72 73 77,200
2023/11/10 71 73 71 72 89,800
2023/11/09 72 73 71 72 368,600
2023/11/08 73 74 71 72 822,800
2023/11/07 73 76 72 75 880,400
2023/11/06 73 74 72 73 296,900
2023/11/02 74 74 73 73 136,600
2023/11/01 72 74 72 74 230,200
2023/10/31 73 73 72 72 58,500
2023/10/30 73 73 72 73 70,300
2023/10/27 73 73 72 72 23,200
2023/10/26 72 73 71 72 170,200
2023/10/25 72 73 71 73 359,000
2023/10/24 71 72 70 71 279,800
2023/10/23 72 73 71 71 224,800
2023/10/20 73 74 72 72 333,500
2023/10/19 72 74 72 73 201,800
2023/10/18 72 74 72 74 148,400
2023/10/17 73 74 72 73 384,200
2023/10/16 74 74 72 72 684,600
2023/10/13 76 76 74 75 437,900
2023/10/12 76 77 76 76 194,200
2023/10/11 78 79 76 76 274,300
2023/10/10 79 79 77 77 613,800
2023/10/06 78 79 77 78 722,200
2023/10/05 74 80 74 78 1,557,600
2023/10/04 86 89 73 73 7,100,000
2023/10/03 79 79 77 78 409,500
2023/10/02 78 80 78 78 328,500
2023/09/29 78 78 77 77 183,300
2023/09/28 77 79 77 78 169,600
2023/09/27 76 77 75 76 93,300
2023/09/26 77 77 75 76 138,200
2023/09/25 77 77 76 77 111,700
2023/09/22 76 77 76 77 183,000
2023/09/21 78 79 75 77 532,200
2023/09/20 80 80 78 78 73,800
2023/09/19 79 80 78 79 175,000
2023/09/15 78 80 78 79 125,600
2023/09/14 78 79 78 79 51,000
2023/09/13 78 79 78 79 104,200
2023/09/12 79 79 78 79 47,200
2023/09/11 79 80 78 79 145,900
2023/09/08 79 80 78 79 108,900
2023/09/07 79 80 78 79 213,400
2023/09/06 80 80 79 80 78,500
2023/09/05 81 81 79 80 211,900
2023/09/04 81 81 80 81 97,500
2023/09/01 81 81 80 80 58,400
2023/08/31 79 81 79 80 157,000
2023/08/30 79 80 79 79 145,800
2023/08/29 79 80 78 80 127,000
2023/08/28 80 81 78 79 846,700
2023/08/25 79 80 78 79 159,500
2023/08/24 79 80 78 80 156,500
2023/08/23 77 79 77 79 182,200
2023/08/22 78 78 77 77 286,700
2023/08/21 76 78 76 78 187,500
2023/08/18 75 77 75 76 181,400
2023/08/17 76 77 75 76 269,400
2023/08/16 78 79 76 77 468,100
2023/08/15 79 79 77 78 328,600
2023/08/14 82 82 79 79 444,600
2023/08/10 84 84 81 81 774,300
2023/08/09 84 85 84 84 176,700
2023/08/08 85 85 83 85 179,200
2023/08/07 86 86 82 85 1,231,300
2023/08/04 90 92 85 87 1,210,800
2023/08/03 91 91 90 90 231,500
2023/08/02 91 93 91 92 280,700
2023/08/01 92 92 90 92 303,900
2023/07/31 93 94 91 91 737,400
2023/07/28 92 92 90 92 1,008,700
2023/07/27 95 95 93 94 777,500
2023/07/26 92 94 92 93 412,100
2023/07/25 92 92 90 92 323,300
2023/07/24 94 94 89 90 1,462,800
2023/07/21 91 94 90 94 1,854,100
2023/07/20 87 91 87 90 1,482,900
2023/07/19 86 87 85 87 458,700
2023/07/18 85 86 85 85 211,900
2023/07/14 85 86 84 85 203,900
2023/07/13 85 86 85 85 232,000
2023/07/12 85 87 85 85 353,400
2023/07/11 86 87 85 87 454,000
2023/07/10 84 86 84 86 440,800
2023/07/07 84 85 83 84 472,700
2023/07/06 86 87 83 86 1,467,100
2023/07/05 89 90 84 85 1,280,700
2023/07/04 88 90 86 90 1,057,500
2023/07/03 88 89 86 86 696,800
2023/06/30 87 88 86 88 336,200
2023/06/29 87 90 86 87 924,000
2023/06/28 84 88 84 87 868,500
2023/06/27 82 85 82 85 816,800
2023/06/26 83 83 81 81 686,700
2023/06/23 84 85 81 83 1,163,800
2023/06/22 84 84 83 84 432,600
2023/06/21 83 84 81 83 1,179,300
2023/06/20 80 83 79 81 1,401,000
2023/06/19 79 81 78 79 1,201,900
2023/06/16 76 79 76 77 753,900
2023/06/15 76 77 76 76 215,900
2023/06/14 76 77 76 76 318,800
2023/06/13 78 79 76 77 1,161,400
2023/06/12 75 78 75 78 727,000
2023/06/09 74 75 74 74 145,800
2023/06/08 73 75 73 74 480,300
2023/06/07 73 74 72 74 288,000
2023/06/06 73 74 72 72 412,600
2023/06/05 72 73 72 72 491,700
2023/06/02 72 72 71 71 160,600
2023/06/01 70 72 70 71 111,700
2023/05/31 71 72 70 71 187,700
2023/05/30 72 73 71 71 292,900
2023/05/29 73 73 71 72 232,400
2023/05/26 73 73 72 73 144,600
2023/05/25 70 73 70 73 350,600
2023/05/24 71 71 70 70 140,500
2023/05/23 72 72 70 70 333,300
2023/05/22 70 72 70 72 202,000
2023/05/19 70 71 70 70 60,300
2023/05/18 71 72 70 71 276,000
2023/05/17 71 72 70 72 286,300
2023/05/16 72 73 71 71 543,800
2023/05/15 71 72 70 71 325,500
2023/05/12 70 71 69 70 674,300
2023/05/11 69 72 68 70 730,500
2023/05/10 69 69 68 69 120,300
2023/05/09 69 70 68 69 594,000
2023/05/08 68 69 68 69 83,000
2023/05/02 68 69 67 69 228,600
2023/05/01 68 68 67 67 141,000
2023/04/28 67 68 67 67 157,500
2023/04/27 67 68 67 67 79,500
2023/04/26 67 68 66 67 273,600
2023/04/25 68 68 67 68 89,300
2023/04/24 67 68 67 68 153,900
2023/04/21 67 68 66 68 455,800
2023/04/20 69 69 67 67 238,300
2023/04/19 68 69 68 68 722,400
2023/04/18 66 68 66 68 313,000
2023/04/17 67 67 66 67 138,300
2023/04/14 66 67 66 67 326,800
2023/04/13 66 66 65 65 105,300
2023/04/12 65 66 65 65 83,200
2023/04/11 65 66 65 65 80,700
2023/04/10 66 66 65 65 55,000
2023/04/07 65 66 65 65 145,900
2023/04/06 66 66 65 65 136,500
2023/04/05 66 66 65 66 79,600
2023/04/04 66 66 65 66 94,200
2023/04/03 66 66 65 66 95,300
2023/03/31 65 66 65 65 64,200
2023/03/30 66 66 65 65 144,600
2023/03/29 66 67 66 66 169,900
2023/03/28 66 67 65 66 214,200
2023/03/27 67 67 65 67 105,100
2023/03/24 65 67 65 66 291,900
2023/03/23 65 66 65 66 89,300
2023/03/22 65 66 65 65 87,200
2023/03/20 66 67 65 65 262,300
2023/03/17 66 67 66 67 69,500
2023/03/16 66 67 66 66 137,900
2023/03/15 67 67 66 67 51,500
2023/03/14 67 67 65 66 429,000
2023/03/13 67 68 66 66 480,900
2023/03/10 68 69 67 68 446,600
2023/03/09 69 69 68 68 38,000
2023/03/08 69 69 68 68 186,100
2023/03/07 70 70 68 68 135,400
2023/03/06 69 70 69 69 289,000
2023/03/03 68 69 68 68 64,700
2023/03/02 69 69 68 68 85,200
2023/03/01 68 69 67 69 209,200
2023/02/28 69 69 68 69 95,700
2023/02/27 69 69 68 68 110,200
2023/02/24 69 69 68 68 75,800
2023/02/22 67 69 67 69 415,600
2023/02/21 67 68 67 67 94,700
2023/02/20 68 68 66 67 176,300
2023/02/17 67 68 67 67 396,600
2023/02/16 66 67 66 66 94,600
2023/02/15 67 67 66 66 137,700
2023/02/14 67 67 66 67 237,900
2023/02/13 67 68 66 66 837,400
2023/02/10 68 69 67 67 384,100
2023/02/09 69 70 68 69 1,276,500
2023/02/08 70 71 69 69 528,500
2023/02/07 70 71 68 69 530,200
2023/02/06 71 71 69 69 399,600
2023/02/03 71 72 70 71 524,300
2023/02/02 70 73 69 71 1,950,900
2023/02/01 72 72 69 69 492,000
2023/01/31 70 73 69 72 1,027,900
2023/01/30 70 72 69 69 2,280,900
2023/01/27 68 71 68 69 1,060,300
2023/01/26 69 69 68 68 242,300
2023/01/25 68 69 67 68 116,200
2023/01/24 67 69 67 68 139,900
2023/01/23 68 68 67 67 132,400
2023/01/20 68 69 67 67 334,000
2023/01/19 68 68 67 67 95,200
2023/01/18 67 68 67 67 108,300
2023/01/17 67 68 67 67 146,600
2023/01/16 68 68 67 67 109,800
2023/01/13 68 69 67 67 304,300
2023/01/12 67 68 67 67 144,500
2023/01/11 67 68 67 67 121,500
2023/01/10 67 67 66 66 278,800
2023/01/06 67 67 66 67 115,200
2023/01/05 67 68 66 68 301,300
2023/01/04 68 68 66 68 462,500

このページの先頭へ