不二越(6474)の株価時系列情報
不二越(6474)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 |
|---|---|---|---|---|---|
| 2026/06/26 | 6,140 | 6,200 | 5,890 | 5,960 | 74,600 |
| 2026/06/25 | 6,200 | 6,240 | 6,100 | 6,120 | 60,500 |
| 2026/06/24 | 6,050 | 6,120 | 5,860 | 6,000 | 73,500 |
| 2026/06/23 | 6,310 | 6,310 | 5,980 | 6,000 | 96,500 |
| 2026/06/22 | 6,070 | 6,340 | 6,070 | 6,210 | 141,000 |
| 2026/06/19 | 6,100 | 6,160 | 5,970 | 6,050 | 92,800 |
| 2026/06/18 | 5,960 | 6,070 | 5,930 | 6,030 | 88,900 |
| 2026/06/17 | 5,800 | 5,960 | 5,700 | 5,960 | 66,600 |
| 2026/06/16 | 5,850 | 5,900 | 5,680 | 5,900 | 98,900 |
| 2026/06/15 | 5,700 | 5,790 | 5,630 | 5,770 | 71,100 |
| 2026/06/12 | 5,550 | 5,630 | 5,450 | 5,510 | 77,200 |
| 2026/06/11 | 5,270 | 5,410 | 5,130 | 5,390 | 61,700 |
| 2026/06/10 | 5,600 | 5,600 | 5,380 | 5,420 | 84,000 |
| 2026/06/09 | 5,690 | 5,720 | 5,500 | 5,630 | 100,700 |
| 2026/06/08 | 5,580 | 5,690 | 5,530 | 5,620 | 99,400 |
| 2026/06/05 | 5,850 | 5,870 | 5,680 | 5,860 | 78,700 |
| 2026/06/04 | 5,830 | 5,890 | 5,730 | 5,820 | 90,700 |
| 2026/06/03 | 5,720 | 5,930 | 5,640 | 5,890 | 107,400 |
| 2026/06/02 | 5,660 | 5,660 | 5,440 | 5,620 | 120,700 |
| 2026/06/01 | 5,700 | 5,870 | 5,610 | 5,760 | 104,400 |
| 2026/05/29 | 5,910 | 5,950 | 5,800 | 5,800 | 94,200 |
| 2026/05/28 | 5,810 | 5,910 | 5,720 | 5,910 | 97,700 |
| 2026/05/27 | 5,950 | 6,090 | 5,800 | 5,830 | 113,500 |
| 2026/05/26 | 5,930 | 5,940 | 5,780 | 5,910 | 75,300 |
| 2026/05/25 | 5,950 | 6,000 | 5,890 | 5,910 | 98,100 |
| 2026/05/22 | 5,780 | 5,930 | 5,750 | 5,850 | 119,700 |
| 2026/05/21 | 5,720 | 5,800 | 5,690 | 5,730 | 76,900 |
| 2026/05/20 | 5,670 | 5,720 | 5,450 | 5,530 | 194,000 |
| 2026/05/19 | 5,860 | 5,920 | 5,720 | 5,770 | 148,700 |
| 2026/05/18 | 5,850 | 5,940 | 5,800 | 5,900 | 152,700 |
| 2026/05/15 | 5,890 | 6,100 | 5,750 | 5,850 | 199,000 |
| 2026/05/14 | 5,820 | 5,990 | 5,780 | 5,790 | 171,500 |
| 2026/05/13 | 5,550 | 5,750 | 5,500 | 5,730 | 126,100 |
| 2026/05/12 | 5,630 | 5,780 | 5,570 | 5,650 | 192,300 |
| 2026/05/11 | 5,410 | 5,530 | 5,390 | 5,530 | 133,700 |
| 2026/05/08 | 5,080 | 5,350 | 5,050 | 5,310 | 126,600 |
| 2026/05/07 | 5,150 | 5,250 | 5,110 | 5,180 | 104,400 |
| 2026/05/01 | 5,100 | 5,100 | 4,990 | 5,050 | 55,000 |
| 2026/04/30 | 5,090 | 5,160 | 5,030 | 5,090 | 128,100 |
| 2026/04/28 | 4,995 | 5,090 | 4,930 | 5,090 | 106,400 |
| 2026/04/27 | 4,885 | 5,040 | 4,805 | 5,010 | 162,200 |
| 2026/04/24 | 4,905 | 4,985 | 4,840 | 4,860 | 83,300 |
| 2026/04/23 | 4,855 | 4,915 | 4,800 | 4,860 | 137,000 |
| 2026/04/22 | 4,845 | 4,890 | 4,810 | 4,865 | 126,800 |
| 2026/04/21 | 4,930 | 4,940 | 4,860 | 4,915 | 98,000 |
| 2026/04/20 | 4,855 | 4,945 | 4,855 | 4,935 | 79,700 |
| 2026/04/17 | 4,830 | 4,840 | 4,750 | 4,825 | 90,300 |
| 2026/04/16 | 4,890 | 4,900 | 4,830 | 4,850 | 96,700 |
| 2026/04/15 | 4,940 | 4,970 | 4,830 | 4,840 | 98,700 |
| 2026/04/14 | 4,910 | 4,945 | 4,860 | 4,880 | 152,900 |
| 2026/04/13 | 4,880 | 4,970 | 4,830 | 4,890 | 167,300 |
| 2026/04/10 | 4,740 | 4,985 | 4,680 | 4,960 | 220,900 |
| 2026/04/09 | 4,705 | 4,730 | 4,635 | 4,670 | 148,100 |
| 2026/04/08 | 4,535 | 4,735 | 4,525 | 4,715 | 203,500 |
| 2026/04/07 | 4,450 | 4,555 | 4,325 | 4,430 | 302,900 |
| 2026/04/06 | 4,785 | 4,825 | 4,420 | 4,460 | 281,900 |
| 2026/04/03 | 4,655 | 4,785 | 4,655 | 4,750 | 93,300 |
| 2026/03/27 | 4,630 | 4,700 | 4,590 | 4,675 | 64,000 |
| 2026/03/26 | 4,745 | 4,770 | 4,660 | 4,695 | 55,600 |
| 2026/03/25 | 4,725 | 4,780 | 4,720 | 4,750 | 70,800 |
| 2026/03/24 | 4,615 | 4,655 | 4,530 | 4,615 | 116,700 |
| 2026/03/23 | 4,520 | 4,520 | 4,375 | 4,475 | 182,400 |
| 2026/03/19 | 4,770 | 4,800 | 4,670 | 4,685 | 149,600 |
| 2026/03/18 | 4,750 | 4,900 | 4,750 | 4,900 | 255,600 |
| 2026/03/17 | 4,810 | 4,845 | 4,665 | 4,665 | 207,300 |
| 2026/03/16 | 4,705 | 4,755 | 4,630 | 4,695 | 80,900 |
| 2026/03/13 | 4,760 | 4,825 | 4,725 | 4,735 | 113,500 |
| 2026/03/12 | 4,925 | 4,970 | 4,815 | 4,865 | 93,400 |
| 2026/03/11 | 4,930 | 5,070 | 4,915 | 4,995 | 70,800 |
| 2026/03/10 | 4,820 | 4,955 | 4,820 | 4,915 | 88,500 |
| 2026/03/09 | 4,640 | 4,720 | 4,515 | 4,680 | 178,600 |
| 2026/03/06 | 4,980 | 5,040 | 4,900 | 5,020 | 99,700 |
| 2026/03/05 | 5,130 | 5,200 | 5,020 | 5,080 | 113,100 |
| 2026/03/04 | 5,000 | 5,080 | 4,785 | 4,840 | 189,800 |
| 2026/03/03 | 5,380 | 5,490 | 5,190 | 5,220 | 198,300 |
| 2026/03/02 | 5,250 | 5,440 | 5,190 | 5,380 | 192,400 |
| 2026/02/27 | 5,170 | 5,370 | 5,140 | 5,370 | 113,700 |
| 2026/02/26 | 5,240 | 5,260 | 5,150 | 5,170 | 98,600 |
| 2026/02/25 | 5,350 | 5,360 | 5,200 | 5,230 | 103,900 |
| 2026/02/24 | 5,110 | 5,320 | 5,110 | 5,280 | 280,500 |
| 2026/02/20 | 5,090 | 5,190 | 5,080 | 5,180 | 145,800 |
| 2026/02/19 | 5,100 | 5,190 | 5,070 | 5,150 | 91,700 |
| 2026/02/18 | 5,140 | 5,180 | 5,090 | 5,110 | 65,700 |
| 2026/02/17 | 5,150 | 5,190 | 5,040 | 5,090 | 86,500 |
| 2026/02/16 | 5,050 | 5,170 | 5,010 | 5,150 | 81,400 |
| 2026/02/13 | 5,110 | 5,140 | 4,955 | 4,985 | 138,600 |
| 2026/02/12 | 5,280 | 5,300 | 5,190 | 5,210 | 117,200 |
| 2026/02/10 | 5,160 | 5,270 | 5,130 | 5,230 | 118,900 |
| 2026/02/09 | 5,150 | 5,200 | 5,070 | 5,150 | 164,300 |
| 2026/02/06 | 4,920 | 5,010 | 4,915 | 4,980 | 119,400 |
| 2026/02/05 | 5,060 | 5,100 | 4,960 | 4,960 | 141,300 |
| 2026/02/04 | 4,915 | 5,030 | 4,875 | 5,000 | 365,400 |
| 2026/02/03 | 4,900 | 5,010 | 4,875 | 4,970 | 157,500 |
| 2026/02/02 | 4,965 | 5,010 | 4,810 | 4,815 | 126,000 |
| 2026/01/30 | 4,910 | 4,955 | 4,835 | 4,895 | 93,500 |
| 2026/01/29 | 4,915 | 4,930 | 4,815 | 4,860 | 138,000 |
| 2026/01/28 | 5,000 | 5,010 | 4,875 | 4,915 | 96,400 |
| 2026/01/27 | 4,990 | 5,130 | 4,960 | 5,020 | 98,500 |
| 2026/01/26 | 5,000 | 5,060 | 4,895 | 4,955 | 139,000 |
| 2026/01/23 | 5,030 | 5,200 | 5,010 | 5,160 | 152,600 |
| 2026/01/22 | 5,020 | 5,030 | 4,965 | 4,985 | 70,100 |
| 2026/01/21 | 4,880 | 4,995 | 4,865 | 4,950 | 81,800 |
| 2026/01/20 | 5,050 | 5,070 | 4,950 | 4,980 | 132,200 |
| 2026/01/19 | 5,230 | 5,260 | 5,070 | 5,110 | 129,100 |
| 2026/01/16 | 5,160 | 5,280 | 5,130 | 5,220 | 166,500 |
| 2026/01/15 | 5,360 | 5,370 | 5,090 | 5,160 | 361,200 |
| 2026/01/14 | 4,875 | 5,520 | 4,865 | 5,460 | 328,300 |
| 2026/01/13 | 4,970 | 4,990 | 4,835 | 4,905 | 186,800 |
| 2026/01/09 | 4,715 | 4,835 | 4,710 | 4,730 | 128,800 |
| 2026/01/08 | 4,650 | 4,740 | 4,645 | 4,675 | 72,100 |
| 2026/01/07 | 4,600 | 4,720 | 4,570 | 4,655 | 82,800 |
| 2026/01/06 | 4,540 | 4,645 | 4,505 | 4,645 | 150,500 |
| 2026/01/05 | 4,420 | 4,550 | 4,420 | 4,500 | 160,900 |
| 2025/12/30 | 4,390 | 4,400 | 4,305 | 4,350 | 44,500 |
| 2025/12/29 | 4,365 | 4,390 | 4,340 | 4,370 | 46,500 |
| 2025/12/26 | 4,350 | 4,380 | 4,300 | 4,325 | 46,300 |
| 2025/12/25 | 4,345 | 4,370 | 4,305 | 4,370 | 26,700 |
| 2025/12/24 | 4,360 | 4,410 | 4,325 | 4,335 | 39,600 |
| 2025/12/23 | 4,285 | 4,390 | 4,270 | 4,355 | 69,900 |
| 2025/12/22 | 4,280 | 4,350 | 4,250 | 4,305 | 119,300 |
| 2025/12/19 | 4,205 | 4,245 | 4,165 | 4,210 | 62,100 |
| 2025/12/18 | 4,195 | 4,200 | 4,140 | 4,175 | 43,100 |
| 2025/12/17 | 4,165 | 4,210 | 4,100 | 4,195 | 55,200 |
| 2025/12/16 | 4,305 | 4,310 | 4,165 | 4,195 | 90,800 |
| 2025/12/15 | 4,295 | 4,315 | 4,250 | 4,315 | 56,900 |
| 2025/12/12 | 4,280 | 4,325 | 4,260 | 4,325 | 70,900 |
| 2025/12/11 | 4,350 | 4,350 | 4,195 | 4,220 | 87,700 |
| 2025/12/10 | 4,350 | 4,380 | 4,285 | 4,305 | 118,900 |
| 2025/12/09 | 4,325 | 4,440 | 4,290 | 4,350 | 187,900 |
| 2025/12/08 | 4,320 | 4,385 | 4,290 | 4,325 | 105,700 |
| 2025/12/05 | 4,270 | 4,400 | 4,235 | 4,270 | 252,300 |
| 2025/12/04 | 4,065 | 4,405 | 4,055 | 4,320 | 349,400 |
| 2025/12/03 | 3,930 | 4,070 | 3,930 | 4,060 | 200,700 |
| 2025/12/02 | 4,000 | 4,010 | 3,860 | 3,860 | 79,200 |
| 2025/12/01 | 4,025 | 4,040 | 3,945 | 3,975 | 97,100 |
| 2025/11/28 | 3,900 | 3,980 | 3,900 | 3,980 | 105,900 |
| 2025/11/27 | 3,950 | 3,975 | 3,890 | 3,915 | 157,300 |
| 2025/11/26 | 3,990 | 4,045 | 3,980 | 4,040 | 192,400 |
| 2025/11/25 | 3,945 | 3,990 | 3,945 | 3,960 | 68,800 |
| 2025/11/21 | 3,840 | 3,960 | 3,830 | 3,935 | 58,800 |
| 2025/11/20 | 3,920 | 3,935 | 3,870 | 3,900 | 62,500 |
| 2025/11/19 | 3,900 | 3,915 | 3,820 | 3,855 | 75,500 |
| 2025/11/18 | 3,940 | 3,970 | 3,870 | 3,920 | 79,000 |
| 2025/11/17 | 3,960 | 3,980 | 3,925 | 3,935 | 59,600 |
| 2025/11/14 | 3,945 | 3,985 | 3,925 | 3,955 | 50,700 |
| 2025/11/13 | 3,990 | 4,015 | 3,970 | 3,975 | 58,400 |
| 2025/11/12 | 3,990 | 4,020 | 3,965 | 3,990 | 99,600 |
| 2025/11/11 | 3,965 | 3,965 | 3,895 | 3,930 | 45,400 |
| 2025/11/10 | 3,945 | 3,985 | 3,925 | 3,940 | 53,200 |
| 2025/11/07 | 3,885 | 3,910 | 3,860 | 3,890 | 53,800 |
| 2025/11/06 | 3,935 | 3,995 | 3,935 | 3,945 | 64,500 |
| 2025/11/05 | 3,930 | 3,950 | 3,805 | 3,930 | 104,300 |
| 2025/11/04 | 3,970 | 4,065 | 3,940 | 3,995 | 89,800 |
| 2025/10/31 | 3,950 | 3,975 | 3,915 | 3,950 | 60,900 |
| 2025/10/30 | 3,885 | 3,985 | 3,885 | 3,980 | 69,300 |
| 2025/10/29 | 3,965 | 3,985 | 3,885 | 3,885 | 64,300 |
| 2025/10/28 | 4,080 | 4,120 | 3,965 | 3,970 | 60,200 |
| 2025/10/27 | 4,130 | 4,140 | 4,090 | 4,120 | 95,500 |
| 2025/10/24 | 3,980 | 4,020 | 3,980 | 3,990 | 40,800 |
| 2025/10/23 | 4,005 | 4,005 | 3,945 | 3,980 | 55,500 |
| 2025/10/22 | 4,065 | 4,070 | 4,045 | 4,045 | 70,500 |
| 2025/10/21 | 4,065 | 4,090 | 4,040 | 4,070 | 85,900 |
| 2025/10/20 | 3,995 | 4,075 | 3,985 | 4,065 | 95,300 |
| 2025/10/17 | 3,945 | 3,980 | 3,920 | 3,975 | 66,700 |
| 2025/10/16 | 4,040 | 4,065 | 3,940 | 3,955 | 83,100 |
| 2025/10/15 | 3,965 | 3,995 | 3,950 | 3,980 | 58,000 |
| 2025/10/14 | 3,950 | 4,010 | 3,865 | 3,910 | 133,900 |
| 2025/10/10 | 4,010 | 4,045 | 3,965 | 3,995 | 126,600 |
| 2025/10/09 | 3,875 | 4,085 | 3,875 | 4,080 | 179,200 |
| 2025/10/08 | 3,900 | 3,905 | 3,850 | 3,850 | 77,200 |
| 2025/10/07 | 3,950 | 3,960 | 3,885 | 3,930 | 120,900 |
| 2025/10/06 | 3,860 | 3,995 | 3,775 | 3,900 | 255,300 |
| 2025/10/03 | 3,685 | 3,750 | 3,685 | 3,740 | 39,800 |
| 2025/10/02 | 3,670 | 3,720 | 3,640 | 3,710 | 61,600 |
| 2025/10/01 | 3,715 | 3,715 | 3,650 | 3,665 | 62,400 |
| 2025/09/30 | 3,705 | 3,745 | 3,700 | 3,735 | 46,600 |
| 2025/09/29 | 3,755 | 3,755 | 3,705 | 3,710 | 39,000 |
| 2025/09/26 | 3,755 | 3,780 | 3,740 | 3,755 | 49,700 |
| 2025/09/25 | 3,725 | 3,755 | 3,690 | 3,750 | 43,900 |
| 2025/09/24 | 3,780 | 3,780 | 3,735 | 3,735 | 54,200 |
| 2025/09/22 | 3,675 | 3,785 | 3,670 | 3,765 | 75,600 |
| 2025/09/19 | 3,725 | 3,735 | 3,655 | 3,675 | 75,200 |
| 2025/09/18 | 3,720 | 3,725 | 3,675 | 3,725 | 43,100 |
| 2025/09/17 | 3,700 | 3,715 | 3,660 | 3,700 | 50,700 |
| 2025/09/16 | 3,665 | 3,710 | 3,660 | 3,695 | 49,400 |
| 2025/09/12 | 3,675 | 3,725 | 3,655 | 3,665 | 61,100 |
| 2025/09/11 | 3,605 | 3,665 | 3,585 | 3,665 | 64,700 |
| 2025/09/10 | 3,610 | 3,615 | 3,560 | 3,605 | 24,100 |
| 2025/09/09 | 3,580 | 3,650 | 3,580 | 3,610 | 56,900 |
| 2025/09/08 | 3,545 | 3,585 | 3,545 | 3,580 | 32,100 |
| 2025/09/05 | 3,495 | 3,545 | 3,495 | 3,545 | 24,000 |
| 2025/09/04 | 3,500 | 3,525 | 3,485 | 3,495 | 26,100 |
| 2025/09/03 | 3,480 | 3,520 | 3,480 | 3,490 | 46,800 |
| 2025/09/02 | 3,430 | 3,485 | 3,430 | 3,480 | 42,300 |
| 2025/09/01 | 3,445 | 3,470 | 3,400 | 3,430 | 26,000 |
| 2025/08/29 | 3,450 | 3,485 | 3,450 | 3,460 | 39,600 |
| 2025/08/28 | 3,460 | 3,470 | 3,435 | 3,450 | 27,700 |
| 2025/08/27 | 3,445 | 3,470 | 3,410 | 3,455 | 42,700 |
| 2025/08/26 | 3,465 | 3,465 | 3,410 | 3,445 | 25,300 |
| 2025/08/25 | 3,420 | 3,470 | 3,420 | 3,460 | 32,700 |