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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,285 | 3,295 | 3,215 | 3,230 | 116,100 |
| 2024/04/18 | 3,295 | 3,340 | 3,295 | 3,320 | 49,500 |
| 2024/04/17 | 3,405 | 3,405 | 3,280 | 3,290 | 96,800 |
| 2024/04/16 | 3,470 | 3,470 | 3,375 | 3,375 | 76,800 |
| 2024/04/15 | 3,460 | 3,475 | 3,440 | 3,465 | 55,100 |
| 2024/04/12 | 3,400 | 3,495 | 3,400 | 3,480 | 87,500 |
| 2024/04/11 | 3,340 | 3,375 | 3,335 | 3,375 | 69,900 |
| 2024/04/10 | 3,380 | 3,390 | 3,365 | 3,370 | 45,500 |
| 2024/04/09 | 3,355 | 3,395 | 3,345 | 3,380 | 59,700 |
| 2024/04/08 | 3,420 | 3,465 | 3,355 | 3,365 | 152,400 |
| 2024/04/05 | 3,285 | 3,435 | 3,285 | 3,375 | 232,200 |
| 2024/04/04 | 3,505 | 3,530 | 3,480 | 3,495 | 163,500 |
| 2024/04/03 | 3,440 | 3,490 | 3,425 | 3,485 | 59,200 |
| 2024/04/02 | 3,475 | 3,480 | 3,430 | 3,455 | 56,400 |
| 2024/04/01 | 3,490 | 3,500 | 3,450 | 3,455 | 71,400 |
| 2024/03/29 | 3,480 | 3,505 | 3,460 | 3,490 | 70,800 |
| 2024/03/28 | 3,470 | 3,480 | 3,435 | 3,455 | 55,900 |
| 2024/03/27 | 3,470 | 3,480 | 3,450 | 3,470 | 65,300 |
| 2024/03/26 | 3,460 | 3,465 | 3,440 | 3,465 | 41,700 |
| 2024/03/25 | 3,500 | 3,500 | 3,470 | 3,470 | 45,900 |
| 2024/03/22 | 3,545 | 3,545 | 3,495 | 3,515 | 94,800 |
| 2024/03/21 | 3,545 | 3,550 | 3,510 | 3,520 | 161,400 |
| 2024/03/19 | 3,460 | 3,505 | 3,435 | 3,490 | 105,400 |
| 2024/03/18 | 3,425 | 3,455 | 3,400 | 3,445 | 79,300 |
| 2024/03/15 | 3,415 | 3,430 | 3,375 | 3,395 | 106,900 |
| 2024/03/14 | 3,380 | 3,415 | 3,355 | 3,410 | 50,200 |
| 2024/03/13 | 3,365 | 3,380 | 3,310 | 3,350 | 60,300 |
| 2024/03/12 | 3,340 | 3,350 | 3,280 | 3,345 | 76,700 |
| 2024/03/11 | 3,400 | 3,425 | 3,315 | 3,345 | 81,000 |
| 2024/03/08 | 3,375 | 3,455 | 3,375 | 3,435 | 68,400 |
| 2024/03/07 | 3,420 | 3,450 | 3,395 | 3,415 | 45,900 |
| 2024/03/06 | 3,390 | 3,445 | 3,375 | 3,435 | 64,000 |
| 2024/03/05 | 3,415 | 3,430 | 3,385 | 3,405 | 45,100 |
| 2024/03/04 | 3,465 | 3,465 | 3,405 | 3,435 | 68,600 |
| 2024/03/01 | 3,445 | 3,445 | 3,405 | 3,430 | 70,600 |
| 2024/02/29 | 3,435 | 3,440 | 3,390 | 3,430 | 83,400 |
| 2024/02/28 | 3,430 | 3,465 | 3,425 | 3,435 | 58,000 |
| 2024/02/27 | 3,360 | 3,435 | 3,355 | 3,430 | 77,300 |
| 2024/02/26 | 3,355 | 3,390 | 3,340 | 3,360 | 72,700 |
| 2024/02/22 | 3,350 | 3,350 | 3,310 | 3,335 | 63,300 |
| 2024/02/21 | 3,370 | 3,370 | 3,325 | 3,345 | 85,500 |
| 2024/02/20 | 3,325 | 3,400 | 3,320 | 3,385 | 115,300 |
| 2024/02/19 | 3,280 | 3,335 | 3,260 | 3,325 | 68,800 |
| 2024/02/16 | 3,255 | 3,290 | 3,235 | 3,275 | 88,100 |
| 2024/02/15 | 3,335 | 3,335 | 3,220 | 3,235 | 118,800 |
| 2024/02/14 | 3,390 | 3,390 | 3,290 | 3,305 | 119,700 |
| 2024/02/13 | 3,355 | 3,415 | 3,355 | 3,410 | 111,900 |
| 2024/02/09 | 3,330 | 3,350 | 3,305 | 3,335 | 106,700 |
| 2024/02/08 | 3,390 | 3,400 | 3,335 | 3,350 | 146,800 |
| 2024/02/07 | 3,405 | 3,425 | 3,385 | 3,390 | 99,100 |
| 2024/02/06 | 3,450 | 3,465 | 3,405 | 3,405 | 75,800 |
| 2024/02/05 | 3,435 | 3,475 | 3,430 | 3,465 | 98,800 |
| 2024/02/02 | 3,425 | 3,450 | 3,400 | 3,420 | 86,700 |
| 2024/02/01 | 3,435 | 3,450 | 3,420 | 3,420 | 93,200 |
| 2024/01/31 | 3,435 | 3,460 | 3,425 | 3,460 | 112,000 |
| 2024/01/30 | 3,480 | 3,490 | 3,435 | 3,445 | 205,200 |
| 2024/01/29 | 3,465 | 3,510 | 3,465 | 3,510 | 92,300 |
| 2024/01/26 | 3,470 | 3,475 | 3,450 | 3,455 | 93,300 |
| 2024/01/25 | 3,490 | 3,500 | 3,445 | 3,475 | 172,600 |
| 2024/01/24 | 3,530 | 3,540 | 3,485 | 3,495 | 124,500 |
| 2024/01/23 | 3,575 | 3,585 | 3,530 | 3,530 | 85,400 |
| 2024/01/22 | 3,540 | 3,590 | 3,540 | 3,565 | 100,600 |
| 2024/01/19 | 3,510 | 3,530 | 3,500 | 3,515 | 87,000 |
| 2024/01/18 | 3,510 | 3,520 | 3,480 | 3,480 | 141,800 |
| 2024/01/17 | 3,545 | 3,555 | 3,510 | 3,510 | 120,900 |
| 2024/01/16 | 3,585 | 3,585 | 3,520 | 3,525 | 137,800 |
| 2024/01/15 | 3,520 | 3,585 | 3,495 | 3,575 | 218,300 |
| 2024/01/12 | 3,585 | 3,645 | 3,530 | 3,530 | 581,500 |
| 2024/01/11 | 3,795 | 3,820 | 3,785 | 3,800 | 82,200 |
| 2024/01/10 | 3,725 | 3,780 | 3,725 | 3,760 | 55,500 |
| 2024/01/09 | 3,730 | 3,755 | 3,720 | 3,740 | 62,900 |
| 2024/01/05 | 3,740 | 3,740 | 3,705 | 3,715 | 44,700 |
| 2024/01/04 | 3,695 | 3,740 | 3,635 | 3,740 | 57,300 |
| 2023/12/29 | 3,685 | 3,685 | 3,640 | 3,675 | 63,100 |
| 2023/12/28 | 3,620 | 3,670 | 3,610 | 3,670 | 45,800 |
| 2023/12/27 | 3,605 | 3,630 | 3,590 | 3,630 | 54,000 |
| 2023/12/26 | 3,600 | 3,600 | 3,580 | 3,595 | 45,600 |
| 2023/12/25 | 3,625 | 3,635 | 3,580 | 3,580 | 39,100 |
| 2023/12/22 | 3,580 | 3,620 | 3,580 | 3,615 | 43,400 |
| 2023/12/21 | 3,595 | 3,605 | 3,580 | 3,595 | 51,800 |
| 2023/12/20 | 3,595 | 3,645 | 3,595 | 3,620 | 76,500 |
| 2023/12/19 | 3,585 | 3,595 | 3,540 | 3,590 | 57,400 |
| 2023/12/18 | 3,535 | 3,570 | 3,515 | 3,565 | 53,700 |
| 2023/12/15 | 3,555 | 3,595 | 3,540 | 3,595 | 96,700 |
| 2023/12/14 | 3,560 | 3,575 | 3,515 | 3,520 | 76,200 |
| 2023/12/13 | 3,580 | 3,590 | 3,540 | 3,565 | 71,900 |
| 2023/12/12 | 3,635 | 3,635 | 3,565 | 3,575 | 66,700 |
| 2023/12/11 | 3,610 | 3,645 | 3,585 | 3,600 | 58,400 |
| 2023/12/08 | 3,650 | 3,650 | 3,585 | 3,595 | 108,300 |
| 2023/12/07 | 3,735 | 3,750 | 3,665 | 3,685 | 70,100 |
| 2023/12/06 | 3,715 | 3,780 | 3,710 | 3,765 | 80,200 |
| 2023/12/05 | 3,750 | 3,780 | 3,730 | 3,730 | 62,100 |
| 2023/12/04 | 3,800 | 3,810 | 3,750 | 3,750 | 70,500 |
| 2023/12/01 | 3,800 | 3,810 | 3,785 | 3,795 | 86,200 |
| 2023/11/30 | 3,775 | 3,800 | 3,750 | 3,785 | 100,000 |
| 2023/11/29 | 3,785 | 3,810 | 3,750 | 3,775 | 189,200 |
| 2023/11/28 | 3,930 | 3,960 | 3,905 | 3,925 | 276,100 |
| 2023/11/27 | 3,955 | 3,975 | 3,935 | 3,950 | 109,000 |
| 2023/11/24 | 3,940 | 3,975 | 3,930 | 3,945 | 77,000 |
| 2023/11/22 | 3,890 | 3,930 | 3,890 | 3,910 | 57,900 |
| 2023/11/21 | 3,850 | 3,900 | 3,835 | 3,885 | 84,300 |
| 2023/11/20 | 3,885 | 3,910 | 3,860 | 3,860 | 79,800 |
| 2023/11/17 | 3,875 | 3,900 | 3,825 | 3,895 | 94,600 |
| 2023/11/16 | 3,920 | 3,920 | 3,830 | 3,835 | 89,900 |
| 2023/11/15 | 3,875 | 3,920 | 3,850 | 3,920 | 89,500 |
| 2023/11/14 | 3,860 | 3,870 | 3,845 | 3,845 | 42,100 |
| 2023/11/13 | 3,910 | 3,915 | 3,850 | 3,860 | 58,600 |
| 2023/11/10 | 3,895 | 3,915 | 3,870 | 3,905 | 44,100 |
| 2023/11/09 | 3,915 | 3,920 | 3,865 | 3,895 | 80,200 |
| 2023/11/08 | 3,945 | 3,945 | 3,870 | 3,920 | 117,400 |
| 2023/11/07 | 3,935 | 3,965 | 3,915 | 3,935 | 93,700 |
| 2023/11/06 | 3,910 | 3,975 | 3,910 | 3,950 | 118,200 |
| 2023/11/02 | 3,900 | 3,900 | 3,850 | 3,885 | 75,300 |
| 2023/11/01 | 3,800 | 3,860 | 3,770 | 3,850 | 109,800 |
| 2023/10/31 | 3,690 | 3,740 | 3,680 | 3,740 | 86,500 |
| 2023/10/30 | 3,750 | 3,750 | 3,685 | 3,710 | 87,200 |
| 2023/10/27 | 3,705 | 3,790 | 3,700 | 3,785 | 89,400 |
| 2023/10/26 | 3,675 | 3,705 | 3,640 | 3,660 | 53,100 |
| 2023/10/25 | 3,710 | 3,740 | 3,675 | 3,675 | 47,500 |
| 2023/10/24 | 3,690 | 3,720 | 3,620 | 3,710 | 69,900 |
| 2023/10/23 | 3,780 | 3,780 | 3,695 | 3,695 | 55,400 |
| 2023/10/20 | 3,765 | 3,770 | 3,730 | 3,755 | 56,900 |
| 2023/10/19 | 3,750 | 3,785 | 3,740 | 3,775 | 58,600 |
| 2023/10/18 | 3,830 | 3,830 | 3,770 | 3,795 | 44,700 |
| 2023/10/17 | 3,830 | 3,830 | 3,760 | 3,775 | 46,700 |
| 2023/10/16 | 3,800 | 3,820 | 3,745 | 3,760 | 44,900 |
| 2023/10/13 | 3,825 | 3,860 | 3,795 | 3,810 | 44,000 |
| 2023/10/12 | 3,805 | 3,875 | 3,785 | 3,865 | 57,400 |
| 2023/10/11 | 3,775 | 3,790 | 3,740 | 3,770 | 60,700 |
| 2023/10/10 | 3,780 | 3,840 | 3,780 | 3,800 | 61,400 |
| 2023/10/06 | 3,695 | 3,725 | 3,635 | 3,715 | 132,000 |
| 2023/10/05 | 3,730 | 3,790 | 3,650 | 3,685 | 298,300 |
| 2023/10/04 | 3,850 | 3,875 | 3,800 | 3,800 | 126,300 |
| 2023/10/03 | 4,035 | 4,035 | 3,910 | 3,910 | 70,000 |
| 2023/10/02 | 4,065 | 4,145 | 4,040 | 4,045 | 76,800 |
| 2023/09/29 | 4,115 | 4,125 | 4,015 | 4,020 | 78,000 |
| 2023/09/28 | 4,130 | 4,190 | 4,095 | 4,125 | 53,500 |
| 2023/09/27 | 4,120 | 4,155 | 4,060 | 4,140 | 41,600 |
| 2023/09/26 | 4,175 | 4,175 | 4,100 | 4,155 | 44,200 |
| 2023/09/25 | 4,145 | 4,180 | 4,130 | 4,155 | 36,700 |
| 2023/09/22 | 4,125 | 4,160 | 4,080 | 4,140 | 53,400 |
| 2023/09/21 | 4,235 | 4,245 | 4,155 | 4,165 | 35,100 |
| 2023/09/20 | 4,255 | 4,260 | 4,205 | 4,220 | 86,800 |
| 2023/09/19 | 4,145 | 4,225 | 4,130 | 4,225 | 77,800 |
| 2023/09/15 | 4,095 | 4,145 | 4,090 | 4,115 | 87,500 |
| 2023/09/14 | 4,065 | 4,090 | 4,035 | 4,075 | 61,500 |
| 2023/09/13 | 4,115 | 4,125 | 4,015 | 4,065 | 69,800 |
| 2023/09/12 | 4,095 | 4,130 | 4,090 | 4,110 | 46,100 |
| 2023/09/11 | 4,060 | 4,095 | 4,050 | 4,080 | 39,800 |
| 2023/09/08 | 4,115 | 4,115 | 4,050 | 4,060 | 47,300 |
| 2023/09/07 | 4,060 | 4,145 | 4,060 | 4,130 | 78,200 |
| 2023/09/06 | 4,055 | 4,100 | 4,040 | 4,085 | 62,100 |
| 2023/09/05 | 4,065 | 4,080 | 4,035 | 4,070 | 59,400 |
| 2023/09/04 | 4,050 | 4,060 | 4,005 | 4,050 | 84,600 |
| 2023/09/01 | 4,010 | 4,050 | 4,005 | 4,050 | 47,300 |
| 2023/08/31 | 3,955 | 4,020 | 3,950 | 4,015 | 49,400 |
| 2023/08/30 | 3,895 | 3,960 | 3,895 | 3,955 | 45,100 |
| 2023/08/29 | 3,895 | 3,895 | 3,875 | 3,890 | 20,100 |
| 2023/08/28 | 3,880 | 3,910 | 3,870 | 3,880 | 28,300 |
| 2023/08/25 | 3,810 | 3,865 | 3,810 | 3,840 | 20,900 |
| 2023/08/24 | 3,855 | 3,870 | 3,840 | 3,855 | 18,500 |
| 2023/08/23 | 3,795 | 3,865 | 3,795 | 3,865 | 28,700 |
| 2023/08/22 | 3,810 | 3,825 | 3,780 | 3,825 | 36,400 |
| 2023/08/21 | 3,820 | 3,830 | 3,795 | 3,795 | 41,900 |
| 2023/08/18 | 3,820 | 3,830 | 3,800 | 3,825 | 35,600 |
| 2023/08/17 | 3,850 | 3,865 | 3,795 | 3,865 | 42,000 |
| 2023/08/16 | 3,925 | 3,925 | 3,865 | 3,865 | 48,500 |
| 2023/08/15 | 3,935 | 3,960 | 3,925 | 3,955 | 47,300 |
| 2023/08/14 | 3,960 | 3,980 | 3,905 | 3,915 | 38,200 |
| 2023/08/10 | 3,925 | 3,970 | 3,900 | 3,960 | 37,800 |
| 2023/08/09 | 3,900 | 3,945 | 3,875 | 3,930 | 42,500 |
| 2023/08/08 | 3,930 | 3,960 | 3,900 | 3,900 | 46,800 |
| 2023/08/07 | 3,875 | 3,915 | 3,850 | 3,905 | 72,700 |
| 2023/08/04 | 3,790 | 3,875 | 3,790 | 3,870 | 63,800 |
| 2023/08/03 | 3,805 | 3,840 | 3,765 | 3,810 | 85,900 |
| 2023/08/02 | 3,805 | 3,900 | 3,800 | 3,840 | 101,800 |
| 2023/08/01 | 3,845 | 3,850 | 3,815 | 3,815 | 46,700 |
| 2023/07/31 | 3,860 | 3,860 | 3,820 | 3,835 | 77,400 |
| 2023/07/28 | 3,785 | 3,815 | 3,745 | 3,805 | 105,800 |
| 2023/07/27 | 3,850 | 3,855 | 3,785 | 3,800 | 79,600 |
| 2023/07/26 | 3,885 | 3,885 | 3,825 | 3,830 | 54,300 |
| 2023/07/25 | 3,835 | 3,855 | 3,830 | 3,855 | 49,500 |
| 2023/07/24 | 3,825 | 3,835 | 3,815 | 3,825 | 48,600 |
| 2023/07/21 | 3,795 | 3,860 | 3,795 | 3,815 | 71,200 |
| 2023/07/20 | 3,800 | 3,830 | 3,780 | 3,780 | 63,500 |
| 2023/07/19 | 3,785 | 3,810 | 3,750 | 3,795 | 107,000 |
| 2023/07/18 | 3,800 | 3,850 | 3,770 | 3,775 | 124,500 |
| 2023/07/14 | 3,905 | 3,935 | 3,765 | 3,805 | 201,300 |
| 2023/07/13 | 4,065 | 4,080 | 3,995 | 4,060 | 58,800 |
| 2023/07/12 | 4,150 | 4,150 | 4,065 | 4,080 | 29,100 |
| 2023/07/11 | 4,175 | 4,175 | 4,105 | 4,120 | 38,000 |
| 2023/07/10 | 4,140 | 4,165 | 4,105 | 4,150 | 93,900 |
| 2023/07/07 | 4,075 | 4,170 | 4,015 | 4,150 | 77,700 |
| 2023/07/06 | 4,125 | 4,145 | 4,090 | 4,105 | 38,200 |
| 2023/07/05 | 4,105 | 4,150 | 4,090 | 4,140 | 26,100 |
| 2023/07/04 | 4,230 | 4,245 | 4,145 | 4,150 | 58,100 |
| 2023/07/03 | 4,135 | 4,200 | 4,135 | 4,195 | 44,400 |
| 2023/06/30 | 4,100 | 4,110 | 4,065 | 4,080 | 36,300 |
| 2023/06/29 | 4,115 | 4,135 | 4,090 | 4,110 | 23,700 |
| 2023/06/28 | 4,060 | 4,115 | 4,035 | 4,115 | 33,100 |