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 |
---|---|---|---|---|---|
2023/12/29 | 307 | 309 | 306 | 307 | 6,200 |
2023/12/28 | 306 | 307 | 303 | 307 | 25,300 |
2023/12/27 | 307 | 307 | 304 | 305 | 41,200 |
2023/12/26 | 310 | 310 | 305 | 307 | 32,100 |
2023/12/25 | 310 | 312 | 308 | 308 | 21,600 |
2023/12/22 | 310 | 312 | 310 | 310 | 22,400 |
2023/12/21 | 311 | 312 | 310 | 311 | 7,900 |
2023/12/20 | 311 | 313 | 311 | 312 | 9,700 |
2023/12/19 | 313 | 313 | 312 | 312 | 6,300 |
2023/12/18 | 312 | 314 | 312 | 312 | 8,800 |
2023/12/15 | 313 | 314 | 312 | 314 | 13,700 |
2023/12/14 | 314 | 315 | 313 | 313 | 15,500 |
2023/12/13 | 315 | 316 | 313 | 315 | 9,700 |
2023/12/12 | 317 | 318 | 315 | 316 | 11,100 |
2023/12/11 | 319 | 319 | 314 | 317 | 18,900 |
2023/12/08 | 320 | 320 | 316 | 317 | 12,900 |
2023/12/07 | 320 | 320 | 318 | 318 | 8,800 |
2023/12/06 | 318 | 328 | 315 | 322 | 33,300 |
2023/12/05 | 318 | 320 | 317 | 318 | 11,900 |
2023/12/04 | 320 | 320 | 318 | 318 | 2,100 |
2023/12/01 | 318 | 319 | 318 | 318 | 3,300 |
2023/11/30 | 317 | 320 | 317 | 318 | 4,600 |
2023/11/29 | 319 | 320 | 317 | 317 | 10,900 |
2023/11/28 | 317 | 319 | 317 | 319 | 3,600 |
2023/11/27 | 320 | 320 | 317 | 318 | 5,100 |
2023/11/24 | 320 | 321 | 316 | 317 | 14,500 |
2023/11/22 | 320 | 321 | 319 | 320 | 4,100 |
2023/11/21 | 317 | 321 | 317 | 321 | 4,600 |
2023/11/20 | 317 | 320 | 316 | 320 | 13,300 |
2023/11/17 | 319 | 319 | 316 | 316 | 3,400 |
2023/11/16 | 318 | 319 | 315 | 319 | 19,200 |
2023/11/15 | 319 | 320 | 317 | 320 | 4,600 |
2023/11/14 | 316 | 330 | 313 | 321 | 29,400 |
2023/11/13 | 321 | 321 | 315 | 316 | 11,600 |
2023/11/10 | 318 | 321 | 318 | 318 | 5,700 |
2023/11/09 | 321 | 321 | 316 | 320 | 34,000 |
2023/11/08 | 324 | 324 | 321 | 321 | 4,300 |
2023/11/07 | 326 | 328 | 324 | 324 | 20,500 |
2023/11/06 | 325 | 327 | 325 | 326 | 7,000 |
2023/11/02 | 322 | 325 | 322 | 325 | 7,800 |
2023/11/01 | 323 | 323 | 321 | 321 | 4,000 |
2023/10/31 | 320 | 323 | 320 | 323 | 2,300 |
2023/10/30 | 320 | 324 | 320 | 320 | 3,400 |
2023/10/27 | 320 | 324 | 320 | 324 | 8,600 |
2023/10/26 | 322 | 326 | 321 | 322 | 3,600 |
2023/10/25 | 320 | 325 | 320 | 324 | 4,000 |
2023/10/24 | 325 | 325 | 320 | 321 | 8,100 |
2023/10/23 | 323 | 325 | 322 | 324 | 3,700 |
2023/10/20 | 325 | 326 | 321 | 323 | 8,100 |
2023/10/19 | 321 | 328 | 321 | 328 | 8,600 |
2023/10/18 | 321 | 327 | 321 | 323 | 4,100 |
2023/10/17 | 322 | 326 | 321 | 321 | 9,000 |
2023/10/16 | 325 | 329 | 321 | 322 | 12,100 |
2023/10/13 | 333 | 336 | 330 | 330 | 15,400 |
2023/10/12 | 336 | 337 | 331 | 333 | 8,800 |
2023/10/11 | 332 | 336 | 332 | 336 | 3,800 |
2023/10/10 | 327 | 333 | 327 | 332 | 5,300 |
2023/10/06 | 332 | 333 | 324 | 327 | 16,200 |
2023/10/05 | 328 | 335 | 328 | 329 | 8,500 |
2023/10/04 | 334 | 334 | 317 | 328 | 67,000 |
2023/10/03 | 349 | 349 | 332 | 338 | 37,900 |
2023/10/02 | 351 | 355 | 348 | 351 | 5,600 |
2023/09/29 | 352 | 352 | 349 | 350 | 18,100 |
2023/09/28 | 364 | 364 | 350 | 354 | 13,100 |
2023/09/27 | 359 | 362 | 358 | 359 | 5,200 |
2023/09/26 | 369 | 371 | 360 | 360 | 21,200 |
2023/09/25 | 359 | 380 | 359 | 368 | 26,500 |
2023/09/22 | 355 | 362 | 351 | 359 | 14,000 |
2023/09/21 | 365 | 368 | 357 | 357 | 88,700 |
2023/09/20 | 370 | 398 | 355 | 376 | 379,700 |
2023/09/19 | 367 | 371 | 366 | 369 | 16,400 |
2023/09/15 | 363 | 371 | 358 | 371 | 45,900 |
2023/09/14 | 362 | 366 | 360 | 361 | 17,300 |
2023/09/13 | 350 | 362 | 347 | 362 | 43,400 |
2023/09/12 | 347 | 352 | 342 | 348 | 21,100 |
2023/09/11 | 350 | 351 | 347 | 348 | 19,500 |
2023/09/08 | 354 | 354 | 346 | 350 | 10,400 |
2023/09/07 | 349 | 350 | 344 | 348 | 10,500 |
2023/09/06 | 348 | 349 | 340 | 348 | 34,000 |
2023/09/05 | 356 | 356 | 347 | 349 | 21,100 |
2023/09/04 | 350 | 356 | 349 | 354 | 8,600 |
2023/09/01 | 350 | 353 | 348 | 348 | 8,800 |
2023/08/31 | 351 | 357 | 349 | 350 | 7,200 |
2023/08/30 | 352 | 360 | 352 | 355 | 11,700 |
2023/08/29 | 360 | 360 | 343 | 349 | 34,000 |
2023/08/28 | 360 | 362 | 357 | 358 | 10,700 |
2023/08/25 | 358 | 370 | 349 | 362 | 55,400 |
2023/08/24 | 366 | 367 | 356 | 358 | 60,400 |
2023/08/23 | 350 | 372 | 349 | 366 | 177,700 |
2023/08/22 | 338 | 350 | 337 | 350 | 61,000 |
2023/08/21 | 333 | 340 | 332 | 338 | 12,300 |
2023/08/18 | 328 | 339 | 327 | 335 | 11,900 |
2023/08/17 | 331 | 332 | 329 | 330 | 3,700 |
2023/08/16 | 337 | 337 | 327 | 332 | 9,800 |
2023/08/15 | 339 | 339 | 333 | 335 | 6,400 |
2023/08/14 | 333 | 339 | 333 | 339 | 10,200 |
2023/08/10 | 339 | 339 | 333 | 335 | 10,400 |
2023/08/09 | 336 | 340 | 335 | 340 | 10,900 |
2023/08/08 | 338 | 338 | 333 | 336 | 8,300 |
2023/08/07 | 341 | 341 | 336 | 338 | 1,500 |
2023/08/04 | 341 | 341 | 335 | 339 | 4,700 |
2023/08/03 | 338 | 338 | 334 | 336 | 15,700 |
2023/08/02 | 338 | 341 | 338 | 338 | 5,100 |
2023/08/01 | 340 | 343 | 338 | 340 | 10,500 |
2023/07/31 | 342 | 344 | 341 | 342 | 5,100 |
2023/07/28 | 346 | 346 | 338 | 343 | 16,500 |
2023/07/27 | 345 | 346 | 343 | 345 | 4,700 |
2023/07/26 | 348 | 348 | 343 | 344 | 9,600 |
2023/07/25 | 343 | 350 | 343 | 348 | 21,700 |
2023/07/24 | 343 | 343 | 338 | 342 | 7,300 |
2023/07/21 | 342 | 344 | 340 | 341 | 11,700 |
2023/07/20 | 344 | 344 | 340 | 342 | 4,100 |
2023/07/19 | 344 | 346 | 341 | 343 | 12,700 |
2023/07/18 | 344 | 350 | 341 | 344 | 60,400 |
2023/07/14 | 343 | 346 | 339 | 346 | 39,100 |
2023/07/13 | 340 | 343 | 338 | 342 | 16,300 |
2023/07/12 | 338 | 341 | 337 | 341 | 9,500 |
2023/07/11 | 339 | 341 | 338 | 339 | 10,500 |
2023/07/10 | 339 | 341 | 337 | 340 | 15,600 |
2023/07/07 | 332 | 339 | 332 | 337 | 7,400 |
2023/07/06 | 333 | 335 | 333 | 335 | 4,100 |
2023/07/05 | 339 | 339 | 336 | 337 | 3,800 |
2023/07/04 | 335 | 340 | 333 | 339 | 8,100 |
2023/07/03 | 337 | 338 | 333 | 335 | 18,100 |
2023/06/30 | 334 | 336 | 330 | 335 | 9,300 |
2023/06/29 | 336 | 336 | 333 | 334 | 4,000 |
2023/06/28 | 337 | 337 | 334 | 336 | 2,400 |
2023/06/27 | 336 | 337 | 333 | 334 | 6,800 |
2023/06/26 | 338 | 341 | 338 | 340 | 1,300 |
2023/06/23 | 339 | 344 | 336 | 338 | 14,000 |
2023/06/22 | 339 | 346 | 338 | 339 | 22,800 |
2023/06/21 | 331 | 343 | 330 | 340 | 44,700 |
2023/06/20 | 325 | 335 | 324 | 333 | 19,000 |
2023/06/19 | 326 | 327 | 324 | 325 | 9,500 |
2023/06/16 | 322 | 326 | 322 | 326 | 5,600 |
2023/06/15 | 324 | 325 | 323 | 323 | 4,900 |
2023/06/14 | 324 | 324 | 322 | 324 | 4,400 |
2023/06/13 | 323 | 325 | 323 | 323 | 4,500 |
2023/06/12 | 325 | 325 | 322 | 322 | 1,700 |
2023/06/09 | 321 | 328 | 319 | 323 | 32,600 |
2023/06/08 | 322 | 322 | 318 | 321 | 4,300 |
2023/06/07 | 322 | 322 | 319 | 322 | 7,500 |
2023/06/06 | 321 | 322 | 320 | 322 | 9,200 |
2023/06/05 | 324 | 324 | 317 | 320 | 19,600 |
2023/06/02 | 321 | 323 | 321 | 321 | 2,500 |
2023/06/01 | 321 | 323 | 320 | 320 | 3,300 |
2023/05/31 | 320 | 323 | 319 | 321 | 4,200 |
2023/05/30 | 321 | 323 | 318 | 319 | 14,600 |
2023/05/29 | 324 | 325 | 321 | 321 | 3,000 |
2023/05/26 | 322 | 325 | 322 | 322 | 6,300 |
2023/05/25 | 323 | 324 | 322 | 322 | 5,800 |
2023/05/24 | 326 | 326 | 323 | 323 | 2,100 |
2023/05/23 | 325 | 326 | 324 | 324 | 6,300 |
2023/05/22 | 323 | 326 | 322 | 323 | 4,300 |
2023/05/19 | 325 | 326 | 322 | 323 | 5,400 |
2023/05/18 | 322 | 324 | 321 | 322 | 3,400 |
2023/05/17 | 323 | 329 | 320 | 321 | 12,000 |
2023/05/16 | 329 | 331 | 320 | 323 | 45,100 |
2023/05/15 | 335 | 335 | 324 | 331 | 29,200 |
2023/05/12 | 336 | 338 | 336 | 336 | 1,600 |
2023/05/11 | 338 | 338 | 336 | 336 | 2,700 |
2023/05/10 | 335 | 341 | 335 | 336 | 12,500 |
2023/05/09 | 333 | 337 | 333 | 334 | 3,400 |
2023/05/08 | 335 | 337 | 330 | 334 | 20,100 |
2023/05/02 | 336 | 338 | 333 | 338 | 6,300 |
2023/05/01 | 337 | 337 | 335 | 336 | 2,900 |
2023/04/28 | 336 | 337 | 335 | 337 | 3,400 |
2023/04/27 | 333 | 336 | 333 | 334 | 1,300 |
2023/04/26 | 336 | 336 | 330 | 332 | 7,000 |
2023/04/25 | 336 | 338 | 335 | 338 | 3,800 |
2023/04/24 | 336 | 336 | 335 | 335 | 1,400 |
2023/04/21 | 338 | 340 | 337 | 337 | 1,200 |
2023/04/20 | 338 | 339 | 337 | 338 | 2,600 |
2023/04/19 | 338 | 342 | 338 | 338 | 7,200 |
2023/04/18 | 337 | 339 | 337 | 337 | 2,600 |
2023/04/17 | 338 | 339 | 335 | 337 | 20,600 |
2023/04/14 | 337 | 338 | 334 | 338 | 16,200 |
2023/04/13 | 332 | 335 | 330 | 335 | 5,300 |
2023/04/12 | 334 | 335 | 330 | 332 | 12,300 |
2023/04/11 | 332 | 335 | 330 | 333 | 5,500 |
2023/04/10 | 336 | 336 | 330 | 330 | 9,500 |
2023/04/07 | 338 | 340 | 334 | 336 | 6,700 |
2023/04/06 | 338 | 340 | 335 | 340 | 12,300 |
2023/04/05 | 340 | 340 | 337 | 338 | 7,700 |
2023/04/04 | 337 | 340 | 337 | 340 | 14,700 |
2023/04/03 | 337 | 339 | 334 | 338 | 12,500 |
2023/03/31 | 327 | 337 | 327 | 337 | 16,300 |
2023/03/30 | 327 | 328 | 325 | 326 | 8,800 |
2023/03/29 | 324 | 325 | 323 | 325 | 2,800 |
2023/03/28 | 324 | 325 | 320 | 325 | 15,600 |
2023/03/27 | 322 | 324 | 322 | 324 | 3,300 |
2023/03/24 | 324 | 324 | 321 | 324 | 11,400 |
2023/03/23 | 323 | 325 | 321 | 325 | 7,700 |
2023/03/22 | 323 | 326 | 323 | 323 | 4,400 |
2023/03/20 | 326 | 326 | 320 | 322 | 16,600 |
2023/03/17 | 326 | 329 | 325 | 326 | 9,100 |
2023/03/16 | 325 | 328 | 324 | 325 | 17,200 |
2023/03/15 | 329 | 333 | 329 | 330 | 17,500 |
2023/03/14 | 329 | 334 | 326 | 331 | 30,800 |
2023/03/13 | 338 | 338 | 330 | 336 | 18,000 |
2023/03/10 | 340 | 342 | 340 | 340 | 9,100 |
2023/03/09 | 342 | 343 | 341 | 342 | 9,300 |
2023/03/08 | 342 | 343 | 340 | 341 | 13,400 |
2023/03/07 | 342 | 343 | 340 | 343 | 6,400 |
2023/03/06 | 342 | 342 | 335 | 340 | 17,800 |
2023/03/03 | 341 | 346 | 341 | 343 | 13,200 |
2023/03/02 | 341 | 348 | 340 | 342 | 12,900 |
2023/03/01 | 336 | 347 | 336 | 341 | 16,900 |
2023/02/28 | 338 | 340 | 337 | 337 | 9,700 |
2023/02/27 | 339 | 339 | 337 | 338 | 9,800 |
2023/02/24 | 336 | 337 | 335 | 337 | 17,500 |
2023/02/22 | 336 | 339 | 335 | 339 | 12,300 |
2023/02/21 | 334 | 338 | 334 | 338 | 5,800 |
2023/02/20 | 335 | 337 | 332 | 334 | 4,900 |
2023/02/17 | 334 | 335 | 330 | 335 | 19,100 |
2023/02/16 | 337 | 337 | 333 | 334 | 9,500 |
2023/02/15 | 337 | 337 | 332 | 334 | 7,800 |
2023/02/14 | 335 | 338 | 335 | 338 | 8,400 |
2023/02/13 | 336 | 336 | 333 | 334 | 5,300 |
2023/02/10 | 335 | 335 | 333 | 334 | 2,600 |
2023/02/09 | 335 | 337 | 333 | 334 | 4,700 |
2023/02/08 | 337 | 337 | 336 | 336 | 600 |
2023/02/07 | 335 | 337 | 330 | 335 | 12,600 |
2023/02/06 | 335 | 335 | 334 | 335 | 1,100 |
2023/02/03 | 336 | 336 | 333 | 335 | 8,100 |
2023/02/02 | 334 | 337 | 334 | 334 | 6,400 |
2023/02/01 | 336 | 336 | 333 | 334 | 13,500 |
2023/01/31 | 336 | 336 | 334 | 335 | 7,800 |
2023/01/30 | 340 | 341 | 335 | 335 | 16,300 |
2023/01/27 | 342 | 343 | 338 | 339 | 6,500 |
2023/01/26 | 342 | 345 | 341 | 342 | 5,100 |
2023/01/25 | 343 | 347 | 342 | 344 | 10,200 |
2023/01/24 | 339 | 345 | 338 | 343 | 27,600 |
2023/01/23 | 335 | 338 | 335 | 338 | 4,600 |
2023/01/20 | 336 | 336 | 334 | 335 | 1,800 |
2023/01/19 | 335 | 335 | 334 | 334 | 2,800 |
2023/01/18 | 336 | 336 | 333 | 335 | 1,900 |
2023/01/17 | 335 | 337 | 333 | 334 | 6,800 |
2023/01/16 | 334 | 337 | 334 | 335 | 2,900 |
2023/01/13 | 336 | 337 | 334 | 337 | 2,800 |
2023/01/12 | 339 | 339 | 335 | 336 | 8,700 |
2023/01/11 | 335 | 339 | 335 | 339 | 7,000 |
2023/01/10 | 338 | 338 | 335 | 337 | 1,300 |
2023/01/06 | 338 | 339 | 331 | 338 | 9,300 |
2023/01/05 | 335 | 339 | 335 | 339 | 5,800 |
2023/01/04 | 338 | 339 | 334 | 337 | 20,500 |