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
2021/12/30 490 497 490 493 22,600
2021/12/29 475 498 475 493 37,400
2021/12/28 494 500 484 484 87,500
2021/12/27 507 507 494 495 99,300
2021/12/24 511 515 506 510 69,300
2021/12/23 522 522 511 514 43,100
2021/12/22 514 524 511 522 66,200
2021/12/21 516 520 511 519 43,200
2021/12/20 521 530 510 521 85,000
2021/12/17 518 525 515 522 65,400
2021/12/16 527 535 519 528 60,600
2021/12/15 527 540 519 521 154,500
2021/12/14 548 618 534 542 1,168,200
2021/12/13 527 527 513 518 29,200
2021/12/10 523 529 516 524 36,200
2021/12/09 524 525 517 520 43,600
2021/12/08 518 526 517 524 43,200
2021/12/07 511 518 503 517 40,500
2021/12/06 519 519 505 506 57,400
2021/12/03 516 525 508 520 49,200
2021/12/02 537 540 516 516 94,400
2021/12/01 532 546 527 538 46,300
2021/11/30 563 573 538 542 75,300
2021/11/29 537 580 537 566 114,800
2021/11/26 547 554 537 547 57,300
2021/11/25 552 565 549 549 69,600
2021/11/24 577 583 558 558 62,600
2021/11/22 553 574 541 570 85,900
2021/11/19 567 569 532 557 110,300
2021/11/18 590 592 565 568 100,000
2021/11/17 620 620 594 594 127,900
2021/11/16 610 620 600 620 139,500
2021/11/15 630 631 598 607 177,300
2021/11/12 610 610 592 610 102,600
2021/11/11 619 619 595 605 153,200
2021/11/10 590 622 580 610 280,500
2021/11/09 602 602 576 580 77,600
2021/11/08 577 604 567 601 129,200
2021/11/05 561 576 561 572 44,500
2021/11/04 568 575 562 563 33,400
2021/11/02 574 574 565 570 10,800
2021/11/01 555 576 555 571 44,600
2021/10/29 563 563 558 558 26,300
2021/10/28 552 562 550 562 18,400
2021/10/27 563 563 553 554 12,700
2021/10/26 558 566 552 562 44,500
2021/10/25 555 555 543 548 18,000
2021/10/22 552 562 549 555 11,300
2021/10/21 574 574 555 558 25,200
2021/10/20 574 580 565 568 37,300
2021/10/19 569 575 569 573 17,700
2021/10/18 560 578 560 572 57,400
2021/10/15 551 560 546 560 44,400
2021/10/14 547 549 541 547 25,200
2021/10/13 560 560 547 550 26,900
2021/10/12 563 564 559 560 13,000
2021/10/11 562 569 560 563 24,400
2021/10/08 539 573 539 557 90,900
2021/10/07 525 541 525 535 47,200
2021/10/06 531 545 521 525 49,000
2021/10/05 535 541 513 535 100,500
2021/10/04 554 554 540 542 42,900
2021/10/01 560 563 552 553 53,600
2021/09/30 560 565 553 559 22,100
2021/09/29 552 566 547 566 41,900
2021/09/28 559 560 553 556 21,200
2021/09/27 564 564 558 559 31,900
2021/09/24 560 568 560 565 45,400
2021/09/22 560 563 554 559 32,100
2021/09/21 551 568 551 563 39,600
2021/09/17 564 570 563 569 31,000
2021/09/16 580 582 562 565 89,500
2021/09/15 590 592 580 582 48,100
2021/09/14 588 597 583 594 73,600
2021/09/13 576 584 573 584 30,600
2021/09/10 574 580 571 579 27,000
2021/09/09 579 585 568 569 56,100
2021/09/08 577 584 577 578 20,600
2021/09/07 588 594 571 577 69,300
2021/09/06 598 600 585 588 72,100
2021/09/03 612 612 595 597 71,100
2021/09/02 618 618 603 606 72,100
2021/09/01 604 619 598 613 93,600
2021/08/31 598 606 598 601 31,400
2021/08/30 598 608 590 605 96,100
2021/08/27 578 598 570 596 138,600
2021/08/26 570 583 565 578 66,800
2021/08/25 553 570 553 567 64,600
2021/08/24 546 563 546 552 44,600
2021/08/23 545 555 540 545 52,800
2021/08/20 556 575 541 541 107,700
2021/08/19 556 592 548 565 331,900
2021/08/18 535 561 529 555 118,800
2021/08/17 555 561 539 540 118,800
2021/08/16 578 583 555 555 134,600
2021/08/13 593 593 583 583 106,200
2021/08/12 595 600 587 590 139,100
2021/08/11 606 606 587 594 174,000
2021/08/10 608 619 601 607 235,000
2021/08/06 611 639 610 636 175,500
2021/08/05 612 626 609 618 162,100
2021/08/04 626 638 612 615 170,300
2021/08/03 625 642 617 629 384,300
2021/08/02 613 651 608 610 644,900
2021/07/30 614 623 604 607 90,700
2021/07/29 610 622 610 618 43,500
2021/07/28 620 627 611 614 62,700
2021/07/27 631 634 619 622 62,300
2021/07/26 616 633 616 627 64,900
2021/07/21 620 625 612 612 48,300
2021/07/20 605 621 605 614 79,800
2021/07/19 635 635 606 615 111,500
2021/07/16 615 635 612 634 100,800
2021/07/15 622 627 620 620 41,300
2021/07/14 627 633 622 625 34,100
2021/07/13 615 631 615 630 70,200
2021/07/12 600 624 600 615 116,200
2021/07/09 605 611 579 593 292,700
2021/07/08 627 630 614 615 71,400
2021/07/07 635 644 631 631 65,900
2021/07/06 631 646 625 646 115,600
2021/07/05 641 647 634 634 107,000
2021/07/02 656 659 642 645 208,200
2021/07/01 666 669 655 659 81,500
2021/06/30 661 670 658 666 93,100
2021/06/29 659 667 654 664 86,600
2021/06/28 663 666 657 662 53,300
2021/06/25 655 663 650 657 85,800
2021/06/24 667 670 653 655 83,300
2021/06/23 666 675 660 666 112,000
2021/06/22 665 681 660 676 146,600
2021/06/21 672 677 646 652 296,600
2021/06/18 702 715 680 682 294,200
2021/06/17 699 718 676 714 422,200
2021/06/16 669 698 669 698 319,400
2021/06/15 653 674 647 668 187,300
2021/06/14 665 668 653 655 102,500
2021/06/11 673 676 662 663 106,700
2021/06/10 662 672 660 669 126,000
2021/06/09 669 674 659 669 107,700
2021/06/08 679 679 663 670 157,300
2021/06/07 666 679 664 678 216,100
2021/06/04 661 668 648 658 198,900
2021/06/03 655 673 641 673 346,000
2021/06/02 632 647 632 642 128,100
2021/06/01 625 645 623 630 242,200
2021/05/31 649 657 626 630 342,900
2021/05/28 680 688 642 653 790,900
2021/05/27 700 717 674 678 1,354,900
2021/05/26 712 731 698 708 1,655,100
2021/05/25 724 728 683 698 3,083,200
2021/05/24 673 754 670 729 5,124,000
2021/05/21 636 668 635 657 341,900
2021/05/20 665 665 634 637 174,100
2021/05/19 625 648 622 648 112,700
2021/05/18 615 643 615 635 136,100
2021/05/17 624 628 596 617 212,600
2021/05/14 610 624 600 619 145,300
2021/05/13 588 608 587 602 85,500
2021/05/12 610 615 590 597 148,200
2021/05/11 620 620 608 611 84,900
2021/05/10 617 629 614 615 88,500
2021/05/07 619 620 609 614 49,500
2021/05/06 616 629 614 614 74,500
2021/04/30 628 636 615 615 126,500
2021/04/28 627 640 626 627 168,000
2021/04/27 670 695 625 629 1,312,200
2021/04/26 616 660 616 650 271,800
2021/04/23 613 630 613 616 48,600
2021/04/22 625 635 619 623 71,900
2021/04/21 638 646 607 612 198,000
2021/04/20 660 660 644 646 98,400
2021/04/19 653 663 651 663 87,800
2021/04/16 647 664 641 651 104,200
2021/04/15 645 655 641 646 90,500
2021/04/14 655 657 645 648 95,100
2021/04/13 646 668 641 659 107,600
2021/04/12 655 658 640 643 103,200
2021/04/09 663 671 655 655 116,300
2021/04/08 670 673 660 669 105,600
2021/04/07 677 682 665 669 155,500
2021/04/06 695 695 676 677 128,800
2021/04/05 696 700 683 695 89,600
2021/04/02 689 698 675 690 122,800
2021/04/01 682 702 675 680 226,400
2021/03/31 669 698 667 672 158,900
2021/03/30 665 676 665 668 79,300
2021/03/29 680 689 665 666 171,000
2021/03/26 666 695 663 689 162,000
2021/03/25 658 678 644 668 173,300
2021/03/24 671 672 646 649 216,700
2021/03/23 701 702 672 679 213,500
2021/03/22 690 711 682 682 379,300
2021/03/19 676 694 672 682 232,900
2021/03/18 705 728 686 686 424,400
2021/03/17 681 701 681 692 199,900
2021/03/16 675 690 667 685 224,400
2021/03/15 695 712 675 677 380,500
2021/03/12 679 707 677 702 279,500
2021/03/11 666 677 661 676 179,200
2021/03/10 670 684 664 670 258,200
2021/03/09 666 693 643 688 285,300
2021/03/08 653 700 653 662 399,600
2021/03/05 660 669 632 657 343,800
2021/03/04 666 686 659 670 270,000
2021/03/03 686 700 675 682 182,900
2021/03/02 700 715 688 692 210,200
2021/03/01 693 703 671 698 393,200
2021/02/26 705 719 692 708 456,700
2021/02/25 721 725 710 723 405,000
2021/02/24 737 747 701 705 546,500
2021/02/22 722 757 715 744 675,600
2021/02/19 767 778 705 737 988,500
2021/02/18 809 815 771 782 503,500
2021/02/17 812 818 782 809 734,500
2021/02/16 810 825 781 801 1,461,100
2021/02/15 851 883 768 784 2,006,300
2021/02/12 957 964 911 915 1,008,200
2021/02/10 940 1,024 911 983 3,036,300
2021/02/09 890 917 855 874 738,900
2021/02/08 979 980 885 885 876,100
2021/02/05 1,001 1,008 985 987 184,800
2021/02/04 1,001 1,003 988 1,001 267,300
2021/02/03 1,013 1,026 999 1,000 441,200
2021/02/02 989 1,063 982 1,026 1,004,200
2021/02/01 975 1,045 965 990 781,500
2021/01/29 1,040 1,054 980 992 612,800
2021/01/28 1,068 1,072 1,040 1,040 359,100
2021/01/27 1,082 1,123 1,065 1,076 425,200
2021/01/26 1,075 1,140 1,053 1,087 677,000
2021/01/25 1,060 1,123 1,035 1,098 883,900
2021/01/22 1,092 1,105 1,070 1,072 464,400
2021/01/21 1,153 1,168 1,104 1,121 610,200
2021/01/20 1,141 1,165 1,124 1,125 519,100
2021/01/19 1,188 1,208 1,135 1,168 1,378,000
2021/01/18 1,101 1,220 1,101 1,132 1,214,700
2021/01/15 1,044 1,223 1,044 1,156 3,090,200
2021/01/14 1,076 1,111 1,050 1,050 933,800
2021/01/13 1,218 1,230 1,097 1,115 1,253,600
2021/01/12 1,303 1,309 1,246 1,248 719,700
2021/01/08 1,406 1,407 1,320 1,320 1,801,200
2021/01/07 1,397 1,434 1,356 1,376 1,413,800
2021/01/06 1,415 1,450 1,321 1,403 2,664,900
2021/01/05 1,446 1,660 1,290 1,355 9,181,500
2021/01/04 1,253 1,543 1,231 1,485 6,114,900

このページの先頭へ