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
2020/12/30 1,288 1,344 1,205 1,243 3,423,900
2020/12/29 1,072 1,168 1,065 1,168 1,241,500
2020/12/28 1,063 1,130 1,031 1,082 1,612,200
2020/12/25 981 1,090 967 1,063 1,928,200
2020/12/24 980 1,029 943 966 1,301,100
2020/12/23 1,059 1,079 932 976 1,587,000
2020/12/22 1,076 1,189 1,012 1,034 1,426,300
2020/12/21 1,167 1,205 1,052 1,083 1,259,800
2020/12/18 1,150 1,292 1,150 1,196 1,413,300
2020/12/17 1,108 1,336 1,031 1,198 4,466,300
2020/12/16 1,429 1,480 1,130 1,135 3,588,600
2020/12/15 1,585 1,639 1,400 1,529 3,139,100
2020/12/14 1,491 1,670 1,476 1,571 5,204,300
2020/12/11 1,477 1,560 1,381 1,441 4,818,000
2020/12/10 1,242 1,650 1,167 1,357 11,803,400
2020/12/09 1,081 1,353 1,054 1,353 11,014,500
2020/12/08 1,053 1,053 995 1,053 3,418,600
2020/12/07 1,220 1,286 887 903 12,988,200
2020/12/04 1,010 1,010 1,010 1,010 162,700
2020/12/03 840 860 837 860 663,300
2020/12/02 630 710 629 710 3,464,600
2020/12/01 648 719 560 610 9,945,800
2020/11/30 619 619 611 619 999,500
2020/11/27 433 519 430 519 3,324,300
2020/11/26 502 516 433 439 6,813,500
2020/11/25 530 548 487 521 31,524,900
2020/11/24 451 499 446 499 20,865,200
2020/11/20 417 429 391 419 11,080,600
2020/11/19 355 427 336 425 17,026,000
2020/11/18 317 348 313 347 1,577,300
2020/11/17 349 354 313 314 2,252,300
2020/11/16 302 339 302 323 1,468,700
2020/11/13 318 323 308 310 605,600
2020/11/12 326 338 319 322 952,200
2020/11/11 319 344 312 330 2,436,800
2020/11/10 349 359 309 311 2,826,600
2020/11/09 309 314 307 309 182,700
2020/11/06 310 311 302 303 291,300
2020/11/05 308 308 299 305 411,300
2020/11/04 321 326 302 306 772,700
2020/11/02 333 335 313 315 498,600
2020/10/30 343 353 325 330 1,356,800
2020/10/29 337 352 332 350 1,280,000
2020/10/28 338 355 336 345 1,378,600
2020/10/27 329 354 321 345 3,673,900
2020/10/26 318 358 317 340 8,135,800
2020/10/23 315 322 305 309 682,900
2020/10/22 367 377 321 322 3,764,400
2020/10/21 359 373 345 351 3,674,700
2020/10/20 312 390 311 365 8,198,100
2020/10/19 299 313 299 312 84,700
2020/10/16 307 308 300 300 97,000
2020/10/15 319 319 307 307 123,500
2020/10/14 322 323 317 318 58,200
2020/10/13 320 328 317 323 169,200
2020/10/12 320 321 316 319 85,700
2020/10/09 313 318 310 314 90,500
2020/10/08 317 323 312 312 154,200
2020/10/07 316 318 312 317 76,700
2020/10/06 314 317 310 317 126,000
2020/10/05 303 312 303 312 142,700
2020/10/02 305 308 296 299 227,200
2020/09/30 311 314 304 304 152,000
2020/09/29 313 318 311 311 145,000
2020/09/28 312 313 308 311 91,300
2020/09/25 311 316 307 309 110,200
2020/09/24 325 325 308 309 296,000
2020/09/23 327 332 319 327 221,400
2020/09/18 321 336 319 334 448,900
2020/09/17 317 325 313 316 322,600
2020/09/16 314 323 313 313 332,200
2020/09/15 314 320 310 313 614,600
2020/09/14 311 322 309 313 511,500
2020/09/11 309 320 309 313 686,200
2020/09/10 308 315 304 312 532,000
2020/09/09 322 326 306 312 2,106,500
2020/09/08 296 379 295 333 7,669,900
2020/09/07 305 307 295 299 368,600
2020/09/04 318 323 303 304 951,500
2020/09/03 335 338 320 325 491,600
2020/09/02 347 353 323 328 1,058,100
2020/09/01 356 365 346 350 1,089,200
2020/08/31 357 370 345 348 914,500
2020/08/28 370 386 333 349 2,001,500
2020/08/27 357 394 350 377 3,119,000
2020/08/26 342 359 340 353 914,600
2020/08/25 333 369 327 343 2,723,200
2020/08/24 325 330 320 325 598,300
2020/08/21 318 341 317 322 1,315,300
2020/08/20 319 329 314 317 656,500
2020/08/19 314 323 312 320 823,000
2020/08/18 314 324 314 318 788,900
2020/08/17 317 321 310 316 642,000
2020/08/14 321 330 312 315 1,100,900
2020/08/13 331 338 316 320 1,463,400
2020/08/12 306 352 303 334 3,747,100
2020/08/11 293 308 283 300 804,800
2020/08/07 295 311 290 298 961,700
2020/08/06 292 303 287 291 402,300
2020/08/05 295 303 282 295 572,600
2020/08/04 286 314 281 291 1,468,400
2020/08/03 303 314 285 291 964,600
2020/07/31 309 318 292 295 749,600
2020/07/30 313 325 308 313 769,600
2020/07/29 336 347 311 311 873,600
2020/07/28 327 350 316 350 1,146,700
2020/07/27 324 334 314 322 980,000
2020/07/22 331 345 322 329 1,585,800
2020/07/21 385 422 340 347 7,162,200
2020/07/20 371 399 334 345 4,961,600
2020/07/17 382 460 345 355 12,783,300
2020/07/16 299 382 290 382 16,652,700
2020/07/15 244 321 244 302 7,757,100
2020/07/14 241 242 239 241 3,600
2020/07/13 242 243 233 240 58,200
2020/07/10 241 242 239 240 63,000
2020/07/09 245 250 241 241 11,900
2020/07/08 245 249 244 247 4,900
2020/07/07 249 249 245 245 6,400
2020/07/06 240 252 238 252 9,000
2020/07/03 238 239 233 237 8,800
2020/07/02 244 248 236 239 21,200
2020/07/01 247 247 244 244 16,100
2020/06/30 248 250 247 247 9,100
2020/06/29 247 251 246 249 21,800
2020/06/26 260 263 254 257 13,800
2020/06/25 258 262 257 261 3,700
2020/06/24 265 267 261 261 11,900
2020/06/23 254 268 254 263 23,300
2020/06/22 252 263 251 251 17,500
2020/06/19 256 256 250 251 19,600
2020/06/18 254 256 248 256 33,600
2020/06/17 262 263 250 255 23,700
2020/06/16 254 259 250 259 12,000
2020/06/15 252 255 247 249 22,500
2020/06/12 244 249 235 248 55,200
2020/06/11 265 268 254 254 28,700
2020/06/10 268 273 262 269 32,200
2020/06/09 270 271 265 267 22,400
2020/06/08 275 280 265 267 44,900
2020/06/05 253 275 253 273 121,100
2020/06/04 256 258 252 252 12,800
2020/06/03 253 256 251 255 24,100
2020/06/02 254 255 249 251 26,500
2020/06/01 253 255 248 253 15,100
2020/05/29 252 253 250 250 16,700
2020/05/28 253 257 250 253 29,400
2020/05/27 249 255 248 255 18,500
2020/05/26 250 254 248 248 11,400
2020/05/25 253 256 249 249 19,300
2020/05/22 247 256 245 253 19,300
2020/05/21 250 252 247 247 9,500
2020/05/20 247 253 243 247 56,700
2020/05/19 255 255 248 248 17,000
2020/05/18 248 258 238 250 47,000
2020/05/15 249 253 244 249 54,500
2020/05/14 251 257 248 250 87,100
2020/05/13 272 284 251 256 379,800
2020/05/12 251 281 247 278 220,100
2020/05/11 250 275 240 258 575,000
2020/05/08 208 270 204 258 771,500
2020/05/07 194 219 193 209 177,800
2020/05/01 193 194 187 193 23,900
2020/04/30 192 194 191 193 18,200
2020/04/28 192 192 189 191 11,500
2020/04/27 189 194 189 193 6,200
2020/04/24 188 193 188 190 7,200
2020/04/23 186 194 186 193 30,200
2020/04/22 185 188 182 185 11,500
2020/04/21 193 194 187 189 17,900
2020/04/20 194 194 192 193 17,000
2020/04/17 191 192 189 190 7,400
2020/04/16 190 191 186 190 10,800
2020/04/15 193 194 189 190 13,300
2020/04/14 189 190 185 188 39,700
2020/04/13 189 190 186 189 10,600
2020/04/10 191 193 187 190 7,300
2020/04/09 189 195 189 193 27,000
2020/04/08 188 200 184 187 106,900
2020/04/07 177 179 176 177 11,000
2020/04/06 166 175 165 173 15,700
2020/04/03 179 180 167 170 33,100
2020/04/02 171 207 171 177 383,900
2020/04/01 177 181 172 172 12,500
2020/03/31 178 181 175 180 9,400
2020/03/30 181 181 170 174 27,000
2020/03/27 186 187 177 181 24,000
2020/03/26 178 184 178 181 21,100
2020/03/25 190 195 186 192 40,400
2020/03/24 173 184 173 184 16,600
2020/03/23 164 174 160 173 13,700
2020/03/19 170 174 167 169 21,000
2020/03/18 170 184 170 170 50,400
2020/03/17 155 167 155 167 33,400
2020/03/16 160 170 160 160 58,500
2020/03/13 154 164 150 152 102,700
2020/03/12 181 196 175 180 61,200
2020/03/11 193 199 190 191 61,100
2020/03/10 174 192 166 188 73,800
2020/03/09 214 216 194 194 43,400
2020/03/06 235 236 220 230 45,400
2020/03/05 244 244 238 241 6,900
2020/03/04 242 246 236 236 19,600
2020/03/03 250 250 236 237 12,900
2020/03/02 221 240 221 237 21,300
2020/02/28 238 238 220 222 52,700
2020/02/27 253 255 243 246 39,100
2020/02/26 258 258 252 253 17,300
2020/02/25 254 261 253 260 28,600
2020/02/21 272 276 270 270 22,400
2020/02/20 274 276 271 276 9,300
2020/02/19 267 276 266 271 26,000
2020/02/18 267 270 261 269 43,100
2020/02/17 278 286 263 266 119,300
2020/02/14 280 306 270 270 243,400
2020/02/13 281 281 276 279 18,600
2020/02/12 276 282 274 280 13,900
2020/02/10 277 279 275 277 16,600
2020/02/07 274 277 270 277 15,000
2020/02/06 275 275 272 273 19,200
2020/02/05 280 280 270 270 50,300
2020/02/04 273 275 268 274 35,900
2020/02/03 262 278 262 269 43,600
2020/01/31 285 286 281 284 15,900
2020/01/30 290 290 281 281 41,900
2020/01/29 289 291 288 290 31,000
2020/01/28 289 290 287 288 15,000
2020/01/27 294 295 289 290 31,400
2020/01/24 295 295 292 294 44,900
2020/01/23 296 296 293 295 64,000
2020/01/22 296 299 295 298 22,700
2020/01/21 298 298 293 295 18,500
2020/01/20 298 298 294 295 12,000
2020/01/17 294 295 292 295 17,900
2020/01/16 297 297 294 294 10,900
2020/01/15 295 297 295 297 10,100
2020/01/14 297 299 294 295 15,500
2020/01/10 296 296 290 295 18,200
2020/01/09 287 295 287 294 21,900
2020/01/08 291 292 285 287 26,700
2020/01/07 288 292 288 290 16,700
2020/01/06 290 293 287 288 24,000

このページの先頭へ