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
2026/05/22 713 713 702 708 15,400
2026/05/21 714 719 707 707 26,300
2026/05/20 723 723 700 714 40,300
2026/05/19 730 738 718 723 35,900
2026/05/18 739 740 714 723 56,700
2026/05/15 744 756 728 737 62,100
2026/05/14 803 809 731 753 169,100
2026/05/13 809 812 802 804 27,200
2026/05/12 805 809 795 805 21,900
2026/05/11 808 815 803 805 24,900
2026/05/08 816 819 806 809 34,100
2026/05/07 823 828 818 822 17,300
2026/05/01 820 820 810 813 19,000
2026/04/30 832 833 810 815 29,700
2026/04/28 833 845 833 837 19,100
2026/04/27 848 848 833 833 46,300
2026/04/24 862 872 848 853 53,100
2026/04/23 863 879 853 868 37,000
2026/04/22 865 876 855 855 39,300
2026/04/21 876 888 868 868 28,600
2026/04/20 867 880 866 874 14,100
2026/04/17 872 872 858 865 13,200
2026/04/16 859 869 859 863 11,700
2026/04/15 860 874 856 856 17,800
2026/04/14 865 874 853 861 25,400
2026/04/13 865 878 856 859 30,400
2026/04/10 892 903 875 875 20,900
2026/04/09 900 904 886 886 24,500
2026/04/08 900 900 885 891 32,400
2026/04/07 877 893 875 877 10,700
2026/04/06 873 883 873 876 18,600
2026/04/03 874 882 874 875 22,700
2026/03/27 902 927 900 916 42,900
2026/03/26 945 945 900 916 101,200
2026/03/25 926 950 925 941 60,800
2026/03/24 922 925 900 911 107,900
2026/03/23 941 949 900 907 161,200
2026/03/19 987 988 955 964 71,700
2026/03/18 980 1,015 980 999 55,500
2026/03/17 986 986 963 965 30,400
2026/03/16 972 986 971 973 48,200
2026/03/13 968 988 968 987 25,200
2026/03/12 1,004 1,004 970 988 52,300
2026/03/11 1,020 1,020 1,004 1,006 21,100
2026/03/10 994 1,010 994 1,006 29,700
2026/03/09 976 983 957 981 73,200
2026/03/06 1,019 1,021 998 1,020 30,000
2026/03/05 1,010 1,022 1,010 1,021 45,900
2026/03/04 1,000 1,011 931 989 193,500
2026/03/03 1,058 1,058 1,025 1,025 63,800
2026/03/02 1,065 1,065 1,039 1,056 46,500
2026/02/27 1,044 1,082 1,043 1,082 87,300
2026/02/26 1,034 1,048 1,032 1,039 28,400
2026/02/25 1,035 1,039 1,025 1,031 19,100
2026/02/24 1,020 1,040 1,006 1,033 60,500
2026/02/20 1,035 1,035 1,000 1,015 49,300
2026/02/19 1,025 1,038 1,013 1,035 42,900
2026/02/18 1,030 1,032 1,018 1,024 19,700
2026/02/17 1,022 1,030 1,012 1,029 55,900
2026/02/16 1,041 1,045 1,015 1,026 67,300
2026/02/13 1,047 1,062 1,024 1,032 75,900
2026/02/12 1,038 1,050 1,037 1,049 84,200
2026/02/10 1,010 1,034 1,008 1,027 69,400
2026/02/09 1,020 1,029 998 1,010 130,500
2026/02/06 967 1,014 939 1,007 314,700
2026/02/05 960 974 955 965 31,400
2026/02/04 946 960 945 960 35,800
2026/02/03 935 947 931 946 37,700
2026/02/02 929 940 924 929 21,700
2026/01/30 922 930 920 930 32,600
2026/01/29 921 925 909 920 40,200
2026/01/28 931 931 920 924 25,000
2026/01/27 934 936 924 935 14,700
2026/01/26 951 951 929 929 26,600
2026/01/23 956 969 952 953 41,000
2026/01/22 940 956 940 953 24,000
2026/01/21 937 946 936 940 18,500
2026/01/20 950 953 938 951 25,600
2026/01/19 964 964 947 953 21,200
2026/01/16 958 969 953 959 20,100
2026/01/15 946 967 945 962 59,700
2026/01/14 933 945 931 945 33,600
2026/01/13 946 950 931 931 30,600
2026/01/09 930 939 927 936 18,500
2026/01/08 930 934 923 928 19,400
2026/01/07 920 937 916 922 37,500
2026/01/06 920 926 915 916 24,900
2026/01/05 922 928 911 915 33,700

このページの先頭へ