不二精機(6400)の株価時系列情報
不二精機(6400)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 281 | 282 | 280 | 280 | 15,000 |
| 2025/07/30 | 280 | 281 | 277 | 281 | 2,900 |
| 2025/07/29 | 280 | 280 | 276 | 279 | 6,000 |
| 2025/07/28 | 282 | 282 | 278 | 281 | 7,400 |
| 2025/07/25 | 280 | 282 | 276 | 282 | 8,900 |
| 2025/07/24 | 283 | 283 | 277 | 278 | 41,800 |
| 2025/07/23 | 277 | 283 | 277 | 282 | 46,200 |
| 2025/07/22 | 279 | 280 | 274 | 277 | 22,000 |
| 2025/07/18 | 277 | 277 | 274 | 276 | 17,000 |
| 2025/07/17 | 276 | 279 | 275 | 275 | 13,200 |
| 2025/07/16 | 275 | 279 | 275 | 278 | 28,000 |
| 2025/07/15 | 278 | 280 | 276 | 277 | 25,100 |
| 2025/07/14 | 275 | 280 | 273 | 279 | 20,500 |
| 2025/07/11 | 275 | 278 | 273 | 276 | 18,700 |
| 2025/07/10 | 271 | 276 | 267 | 275 | 33,100 |
| 2025/07/09 | 265 | 269 | 263 | 269 | 14,600 |
| 2025/07/08 | 263 | 265 | 261 | 264 | 13,300 |
| 2025/07/07 | 262 | 263 | 260 | 262 | 7,400 |
| 2025/07/04 | 263 | 265 | 263 | 264 | 6,200 |
| 2025/07/03 | 261 | 266 | 261 | 263 | 4,700 |
| 2025/07/02 | 262 | 266 | 261 | 262 | 14,700 |
| 2025/07/01 | 262 | 264 | 262 | 262 | 10,900 |
| 2025/06/30 | 264 | 265 | 261 | 261 | 28,500 |
| 2025/06/27 | 261 | 266 | 260 | 266 | 18,100 |
| 2025/06/26 | 264 | 265 | 261 | 261 | 12,600 |
| 2025/06/25 | 268 | 268 | 262 | 264 | 9,900 |
| 2025/06/24 | 267 | 267 | 263 | 263 | 14,500 |
| 2025/06/23 | 268 | 270 | 264 | 268 | 25,200 |
| 2025/06/20 | 274 | 274 | 270 | 270 | 25,100 |
| 2025/06/19 | 276 | 276 | 271 | 272 | 21,400 |
| 2025/06/18 | 276 | 278 | 274 | 277 | 14,300 |
| 2025/06/17 | 272 | 279 | 272 | 278 | 8,200 |
| 2025/06/16 | 273 | 276 | 270 | 274 | 30,000 |
| 2025/06/13 | 287 | 287 | 278 | 278 | 57,800 |
| 2025/06/12 | 289 | 289 | 284 | 285 | 43,100 |
| 2025/06/11 | 284 | 289 | 283 | 287 | 100,400 |
| 2025/06/10 | 283 | 286 | 281 | 282 | 58,500 |
| 2025/06/09 | 278 | 284 | 278 | 283 | 49,100 |
| 2025/06/06 | 274 | 278 | 272 | 274 | 52,100 |
| 2025/06/05 | 267 | 277 | 267 | 277 | 113,400 |
| 2025/06/04 | 263 | 267 | 263 | 266 | 20,900 |
| 2025/06/03 | 264 | 264 | 261 | 261 | 6,400 |
| 2025/06/02 | 263 | 265 | 259 | 263 | 28,400 |
| 2025/05/30 | 259 | 264 | 257 | 262 | 35,700 |
| 2025/05/29 | 263 | 263 | 255 | 257 | 40,500 |
| 2025/05/28 | 264 | 270 | 258 | 264 | 118,100 |
| 2025/05/27 | 260 | 263 | 257 | 261 | 52,100 |
| 2025/05/26 | 255 | 276 | 252 | 260 | 365,500 |
| 2025/05/23 | 260 | 260 | 250 | 252 | 98,600 |
| 2025/05/22 | 262 | 276 | 254 | 264 | 350,500 |
| 2025/05/21 | 242 | 307 | 238 | 269 | 2,921,300 |
| 2025/05/20 | 245 | 245 | 241 | 241 | 25,300 |
| 2025/05/19 | 247 | 247 | 239 | 244 | 13,000 |
| 2025/05/16 | 234 | 245 | 232 | 240 | 87,900 |
| 2025/05/15 | 235 | 238 | 230 | 234 | 19,100 |
| 2025/05/14 | 230 | 236 | 230 | 235 | 8,700 |
| 2025/05/13 | 237 | 242 | 230 | 230 | 80,100 |
| 2025/05/12 | 231 | 246 | 227 | 239 | 1,223,400 |
| 2025/05/09 | 226 | 232 | 226 | 232 | 7,100 |
| 2025/05/08 | 229 | 230 | 227 | 228 | 8,100 |
| 2025/05/07 | 226 | 229 | 226 | 229 | 3,600 |
| 2025/05/02 | 229 | 229 | 226 | 226 | 6,800 |
| 2025/05/01 | 229 | 229 | 228 | 229 | 4,300 |
| 2025/04/30 | 228 | 230 | 228 | 230 | 1,900 |
| 2025/04/28 | 231 | 231 | 227 | 230 | 7,600 |
| 2025/04/25 | 228 | 230 | 227 | 228 | 7,600 |
| 2025/04/24 | 230 | 232 | 228 | 228 | 13,200 |
| 2025/04/23 | 231 | 233 | 229 | 233 | 5,400 |
| 2025/04/22 | 231 | 231 | 226 | 231 | 14,200 |
| 2025/04/21 | 222 | 240 | 218 | 229 | 471,800 |
| 2025/04/18 | 221 | 224 | 214 | 223 | 17,700 |
| 2025/04/17 | 224 | 232 | 212 | 216 | 162,800 |
| 2025/04/16 | 226 | 228 | 220 | 221 | 9,300 |
| 2025/04/15 | 220 | 236 | 220 | 223 | 35,000 |
| 2025/04/14 | 219 | 222 | 218 | 219 | 11,000 |
| 2025/04/11 | 219 | 219 | 214 | 218 | 3,800 |
| 2025/04/10 | 220 | 221 | 215 | 219 | 6,300 |
| 2025/04/09 | 210 | 212 | 207 | 208 | 11,800 |
| 2025/04/08 | 208 | 216 | 205 | 214 | 32,300 |
| 2025/04/07 | 206 | 209 | 197 | 200 | 37,200 |
| 2025/04/04 | 234 | 234 | 221 | 222 | 15,900 |
| 2025/04/03 | 240 | 241 | 234 | 235 | 20,200 |
| 2025/04/02 | 245 | 248 | 242 | 244 | 11,000 |
| 2025/04/01 | 247 | 247 | 245 | 247 | 1,100 |
| 2025/03/31 | 247 | 252 | 243 | 247 | 22,100 |
| 2025/03/28 | 260 | 265 | 249 | 252 | 41,300 |
| 2025/03/27 | 249 | 260 | 247 | 260 | 74,800 |
| 2025/03/26 | 246 | 250 | 244 | 248 | 15,400 |
| 2025/03/25 | 244 | 246 | 244 | 246 | 6,700 |
| 2025/03/24 | 244 | 244 | 242 | 243 | 11,300 |
| 2025/03/21 | 243 | 247 | 243 | 244 | 6,400 |
| 2025/03/19 | 243 | 247 | 243 | 243 | 8,500 |
| 2025/03/18 | 242 | 244 | 242 | 244 | 5,700 |
| 2025/03/17 | 242 | 243 | 241 | 242 | 8,400 |
| 2025/03/14 | 240 | 245 | 240 | 243 | 6,300 |
| 2025/03/13 | 240 | 242 | 239 | 242 | 2,800 |
| 2025/03/12 | 243 | 243 | 240 | 240 | 3,000 |
| 2025/03/11 | 237 | 243 | 237 | 243 | 9,700 |
| 2025/03/10 | 245 | 248 | 240 | 245 | 26,600 |
| 2025/03/07 | 237 | 239 | 234 | 238 | 16,800 |
| 2025/03/06 | 236 | 236 | 234 | 235 | 6,300 |
| 2025/03/05 | 237 | 237 | 232 | 234 | 11,800 |
| 2025/03/04 | 240 | 240 | 235 | 235 | 32,000 |
| 2025/03/03 | 237 | 240 | 237 | 240 | 17,700 |
| 2025/02/28 | 237 | 237 | 233 | 234 | 6,100 |
| 2025/02/27 | 232 | 236 | 232 | 236 | 8,700 |
| 2025/02/26 | 233 | 234 | 232 | 232 | 6,900 |
| 2025/02/25 | 234 | 236 | 232 | 233 | 16,500 |
| 2025/02/21 | 235 | 235 | 234 | 234 | 11,500 |
| 2025/02/20 | 235 | 235 | 233 | 234 | 8,100 |
| 2025/02/19 | 235 | 236 | 234 | 235 | 2,800 |
| 2025/02/18 | 234 | 234 | 234 | 234 | 1,600 |
| 2025/02/17 | 235 | 236 | 234 | 234 | 8,100 |
| 2025/02/14 | 236 | 237 | 234 | 236 | 13,800 |
| 2025/02/13 | 234 | 237 | 234 | 236 | 11,400 |
| 2025/02/12 | 234 | 234 | 232 | 232 | 3,300 |
| 2025/02/10 | 230 | 234 | 229 | 234 | 19,300 |
| 2025/02/07 | 229 | 231 | 229 | 230 | 7,000 |
| 2025/02/06 | 228 | 230 | 227 | 229 | 6,400 |
| 2025/02/05 | 227 | 228 | 227 | 227 | 1,000 |
| 2025/02/04 | 227 | 227 | 225 | 227 | 11,600 |
| 2025/02/03 | 227 | 230 | 226 | 227 | 9,600 |
| 2025/01/31 | 231 | 232 | 230 | 230 | 6,300 |
| 2025/01/30 | 232 | 232 | 230 | 231 | 7,300 |
| 2025/01/29 | 232 | 232 | 230 | 230 | 5,000 |
| 2025/01/28 | 232 | 232 | 231 | 231 | 2,000 |
| 2025/01/27 | 232 | 232 | 231 | 232 | 2,300 |
| 2025/01/24 | 229 | 231 | 229 | 231 | 7,400 |
| 2025/01/23 | 231 | 231 | 228 | 228 | 8,000 |
| 2025/01/22 | 229 | 230 | 228 | 230 | 5,700 |
| 2025/01/21 | 229 | 229 | 227 | 229 | 4,500 |
| 2025/01/20 | 227 | 228 | 225 | 228 | 3,400 |
| 2025/01/17 | 225 | 226 | 220 | 226 | 17,300 |
| 2025/01/16 | 227 | 229 | 226 | 228 | 4,300 |
| 2025/01/15 | 228 | 229 | 226 | 226 | 5,000 |
| 2025/01/14 | 234 | 234 | 225 | 227 | 25,900 |
| 2025/01/10 | 230 | 232 | 229 | 232 | 9,800 |
| 2025/01/09 | 232 | 232 | 230 | 231 | 12,300 |
| 2025/01/08 | 230 | 233 | 230 | 231 | 11,300 |
| 2025/01/07 | 230 | 230 | 229 | 230 | 5,600 |
| 2025/01/06 | 230 | 230 | 229 | 229 | 8,700 |
| 2024/12/30 | 229 | 230 | 228 | 230 | 14,600 |
| 2024/12/27 | 232 | 232 | 227 | 230 | 11,300 |
| 2024/12/26 | 230 | 234 | 230 | 233 | 49,700 |
| 2024/12/25 | 232 | 232 | 230 | 231 | 40,800 |
| 2024/12/24 | 237 | 237 | 233 | 233 | 19,500 |
| 2024/12/23 | 235 | 237 | 234 | 237 | 15,900 |
| 2024/12/20 | 236 | 236 | 235 | 235 | 16,900 |
| 2024/12/19 | 235 | 236 | 235 | 235 | 18,800 |
| 2024/12/18 | 236 | 238 | 236 | 236 | 23,000 |
| 2024/12/17 | 240 | 240 | 237 | 239 | 16,500 |
| 2024/12/16 | 241 | 241 | 239 | 241 | 14,900 |
| 2024/12/13 | 242 | 242 | 239 | 240 | 13,300 |
| 2024/12/12 | 245 | 245 | 240 | 241 | 27,700 |
| 2024/12/11 | 243 | 245 | 243 | 244 | 12,600 |
| 2024/12/10 | 242 | 243 | 242 | 243 | 18,000 |
| 2024/12/09 | 241 | 243 | 241 | 243 | 16,100 |
| 2024/12/06 | 240 | 242 | 240 | 241 | 13,100 |
| 2024/12/05 | 240 | 241 | 239 | 240 | 8,900 |
| 2024/12/04 | 242 | 242 | 239 | 241 | 6,000 |
| 2024/12/03 | 240 | 242 | 239 | 242 | 17,900 |
| 2024/12/02 | 240 | 242 | 240 | 241 | 3,900 |
| 2024/11/29 | 240 | 242 | 239 | 242 | 10,100 |
| 2024/11/28 | 241 | 242 | 240 | 240 | 4,700 |
| 2024/11/27 | 242 | 242 | 240 | 241 | 4,200 |
| 2024/11/26 | 243 | 243 | 242 | 243 | 8,700 |
| 2024/11/25 | 242 | 243 | 240 | 243 | 18,400 |
| 2024/11/22 | 244 | 244 | 242 | 242 | 10,500 |
| 2024/11/21 | 242 | 245 | 242 | 244 | 10,300 |
| 2024/11/20 | 245 | 247 | 242 | 243 | 5,500 |
| 2024/11/19 | 246 | 247 | 243 | 245 | 9,500 |
| 2024/11/18 | 244 | 245 | 243 | 245 | 3,200 |
| 2024/11/15 | 246 | 247 | 245 | 247 | 5,500 |
| 2024/11/14 | 248 | 249 | 245 | 245 | 6,900 |
| 2024/11/13 | 246 | 247 | 246 | 247 | 9,100 |
| 2024/11/12 | 241 | 247 | 241 | 247 | 8,100 |
| 2024/11/11 | 243 | 243 | 240 | 240 | 22,900 |
| 2024/11/08 | 245 | 245 | 243 | 245 | 5,800 |
| 2024/11/07 | 247 | 248 | 245 | 246 | 7,900 |
| 2024/11/06 | 246 | 250 | 245 | 247 | 12,400 |
| 2024/11/05 | 247 | 248 | 246 | 248 | 1,800 |
| 2024/11/01 | 245 | 248 | 245 | 248 | 3,900 |
| 2024/10/31 | 248 | 249 | 247 | 247 | 2,500 |
| 2024/10/30 | 250 | 250 | 247 | 247 | 4,800 |
| 2024/10/29 | 244 | 249 | 244 | 248 | 11,400 |
| 2024/10/28 | 245 | 248 | 244 | 248 | 6,700 |
| 2024/10/25 | 252 | 252 | 248 | 248 | 18,900 |
| 2024/10/24 | 257 | 257 | 252 | 252 | 8,900 |
| 2024/10/23 | 259 | 259 | 255 | 255 | 6,400 |
| 2024/10/22 | 261 | 261 | 259 | 259 | 2,100 |
| 2024/10/21 | 262 | 263 | 260 | 261 | 8,500 |
| 2024/10/18 | 263 | 263 | 262 | 262 | 2,300 |
| 2024/10/17 | 265 | 266 | 263 | 264 | 2,800 |
| 2024/10/16 | 267 | 267 | 264 | 267 | 3,000 |
| 2024/10/15 | 262 | 267 | 261 | 267 | 23,500 |
| 2024/10/11 | 275 | 275 | 266 | 268 | 20,400 |
| 2024/10/10 | 267 | 267 | 264 | 267 | 2,500 |
| 2024/10/09 | 265 | 266 | 263 | 265 | 3,600 |
| 2024/10/08 | 265 | 267 | 265 | 267 | 3,800 |
| 2024/10/07 | 265 | 267 | 264 | 266 | 2,800 |