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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,025 | 3,035 | 2,988 | 3,000 | 35,400 |
| 2025/06/12 | 3,045 | 3,045 | 2,996 | 3,030 | 26,800 |
| 2025/06/11 | 3,025 | 3,055 | 3,025 | 3,045 | 25,000 |
| 2025/06/10 | 3,045 | 3,060 | 3,010 | 3,025 | 33,100 |
| 2025/06/09 | 3,070 | 3,085 | 3,045 | 3,045 | 28,700 |
| 2025/06/06 | 3,040 | 3,085 | 3,040 | 3,065 | 34,700 |
| 2025/06/05 | 3,020 | 3,050 | 3,010 | 3,040 | 32,100 |
| 2025/06/04 | 3,015 | 3,050 | 3,005 | 3,040 | 45,600 |
| 2025/06/03 | 2,998 | 3,040 | 2,981 | 3,015 | 42,600 |
| 2025/06/02 | 3,010 | 3,050 | 2,998 | 3,010 | 27,700 |
| 2025/05/30 | 3,015 | 3,070 | 3,010 | 3,060 | 35,000 |
| 2025/05/29 | 3,075 | 3,090 | 3,055 | 3,075 | 34,300 |
| 2025/05/28 | 3,070 | 3,085 | 3,055 | 3,065 | 37,100 |
| 2025/05/27 | 3,040 | 3,065 | 3,030 | 3,060 | 22,300 |
| 2025/05/26 | 3,050 | 3,055 | 3,030 | 3,045 | 26,400 |
| 2025/05/23 | 3,055 | 3,065 | 3,030 | 3,045 | 24,800 |
| 2025/05/22 | 3,050 | 3,060 | 3,025 | 3,035 | 35,500 |
| 2025/05/21 | 3,080 | 3,100 | 3,070 | 3,085 | 42,700 |
| 2025/05/20 | 3,100 | 3,115 | 3,055 | 3,075 | 59,500 |
| 2025/05/19 | 3,065 | 3,100 | 3,060 | 3,100 | 50,300 |
| 2025/05/16 | 3,100 | 3,120 | 3,055 | 3,100 | 36,400 |
| 2025/05/15 | 3,105 | 3,125 | 3,080 | 3,095 | 38,300 |
| 2025/05/14 | 3,115 | 3,165 | 3,080 | 3,145 | 42,100 |
| 2025/05/13 | 3,130 | 3,160 | 3,115 | 3,145 | 39,700 |
| 2025/05/12 | 3,045 | 3,095 | 3,040 | 3,090 | 23,700 |
| 2025/05/09 | 3,055 | 3,085 | 3,020 | 3,045 | 105,800 |
| 2025/05/08 | 3,030 | 3,030 | 2,992 | 3,005 | 28,400 |
| 2025/05/07 | 3,000 | 3,040 | 2,999 | 3,025 | 33,900 |
| 2025/05/02 | 3,040 | 3,065 | 3,005 | 3,035 | 32,800 |
| 2025/05/01 | 3,030 | 3,040 | 3,010 | 3,020 | 28,400 |
| 2025/04/30 | 3,050 | 3,075 | 2,996 | 3,045 | 40,100 |
| 2025/04/28 | 3,065 | 3,090 | 3,030 | 3,045 | 45,000 |
| 2025/04/25 | 3,040 | 3,100 | 3,040 | 3,065 | 59,900 |
| 2025/04/24 | 2,998 | 3,075 | 2,962 | 3,025 | 55,800 |
| 2025/04/23 | 2,958 | 2,969 | 2,926 | 2,948 | 46,200 |
| 2025/04/22 | 2,879 | 2,913 | 2,870 | 2,913 | 67,900 |
| 2025/04/21 | 2,902 | 2,925 | 2,864 | 2,887 | 60,600 |
| 2025/04/18 | 2,893 | 2,923 | 2,880 | 2,910 | 32,700 |
| 2025/04/17 | 2,812 | 2,896 | 2,810 | 2,893 | 68,500 |
| 2025/04/16 | 2,872 | 2,878 | 2,790 | 2,813 | 71,200 |
| 2025/04/15 | 2,868 | 2,915 | 2,868 | 2,874 | 79,000 |
| 2025/04/14 | 2,800 | 2,880 | 2,798 | 2,851 | 68,700 |
| 2025/04/11 | 2,690 | 2,774 | 2,654 | 2,755 | 112,900 |
| 2025/04/10 | 2,909 | 2,915 | 2,850 | 2,886 | 120,900 |
| 2025/04/09 | 2,770 | 2,770 | 2,640 | 2,659 | 130,000 |
| 2025/04/08 | 2,885 | 2,963 | 2,845 | 2,864 | 113,800 |
| 2025/04/07 | 2,879 | 2,880 | 2,752 | 2,753 | 114,800 |
| 2025/04/04 | 3,085 | 3,115 | 2,964 | 3,040 | 150,400 |
| 2025/04/03 | 3,300 | 3,360 | 3,245 | 3,295 | 196,500 |
| 2025/04/02 | 3,440 | 3,460 | 3,400 | 3,410 | 54,000 |
| 2025/04/01 | 3,460 | 3,485 | 3,405 | 3,405 | 44,300 |
| 2025/03/31 | 3,440 | 3,465 | 3,390 | 3,415 | 83,500 |
| 2025/03/28 | 3,595 | 3,630 | 3,515 | 3,550 | 70,700 |
| 2025/03/27 | 3,640 | 3,660 | 3,610 | 3,640 | 55,500 |
| 2025/03/26 | 3,660 | 3,660 | 3,620 | 3,640 | 54,900 |
| 2025/03/25 | 3,635 | 3,655 | 3,600 | 3,640 | 55,600 |
| 2025/03/24 | 3,700 | 3,700 | 3,605 | 3,635 | 124,300 |
| 2025/03/21 | 3,630 | 3,635 | 3,600 | 3,635 | 197,400 |
| 2025/03/19 | 3,510 | 3,610 | 3,510 | 3,605 | 90,200 |
| 2025/03/18 | 3,515 | 3,550 | 3,490 | 3,515 | 90,300 |
| 2025/03/17 | 3,450 | 3,495 | 3,450 | 3,485 | 38,200 |
| 2025/03/14 | 3,405 | 3,445 | 3,405 | 3,445 | 31,700 |
| 2025/03/13 | 3,410 | 3,450 | 3,395 | 3,415 | 43,700 |
| 2025/03/12 | 3,420 | 3,435 | 3,360 | 3,425 | 63,600 |
| 2025/03/11 | 3,435 | 3,445 | 3,375 | 3,420 | 73,700 |
| 2025/03/10 | 3,495 | 3,495 | 3,430 | 3,460 | 49,000 |
| 2025/03/07 | 3,465 | 3,500 | 3,440 | 3,495 | 69,600 |
| 2025/03/06 | 3,470 | 3,510 | 3,460 | 3,505 | 80,400 |
| 2025/03/05 | 3,430 | 3,460 | 3,415 | 3,445 | 63,500 |
| 2025/03/04 | 3,430 | 3,440 | 3,395 | 3,415 | 67,100 |
| 2025/03/03 | 3,390 | 3,430 | 3,340 | 3,425 | 99,400 |
| 2025/02/28 | 3,310 | 3,320 | 3,285 | 3,320 | 58,000 |
| 2025/02/27 | 3,290 | 3,340 | 3,285 | 3,325 | 38,400 |
| 2025/02/26 | 3,270 | 3,290 | 3,240 | 3,255 | 34,700 |
| 2025/02/25 | 3,245 | 3,290 | 3,215 | 3,270 | 30,100 |
| 2025/02/21 | 3,270 | 3,270 | 3,225 | 3,265 | 49,700 |
| 2025/02/20 | 3,260 | 3,295 | 3,235 | 3,295 | 48,500 |
| 2025/02/19 | 3,295 | 3,305 | 3,265 | 3,300 | 42,300 |
| 2025/02/18 | 3,265 | 3,280 | 3,240 | 3,280 | 27,400 |
| 2025/02/17 | 3,260 | 3,280 | 3,240 | 3,275 | 31,300 |
| 2025/02/14 | 3,360 | 3,360 | 3,260 | 3,280 | 32,200 |
| 2025/02/13 | 3,280 | 3,320 | 3,280 | 3,305 | 36,100 |
| 2025/02/12 | 3,360 | 3,360 | 3,280 | 3,280 | 39,700 |
| 2025/02/10 | 3,300 | 3,335 | 3,265 | 3,310 | 26,000 |
| 2025/02/07 | 3,305 | 3,345 | 3,300 | 3,345 | 33,500 |
| 2025/02/06 | 3,315 | 3,335 | 3,290 | 3,305 | 50,700 |
| 2025/02/05 | 3,270 | 3,305 | 3,265 | 3,290 | 36,500 |
| 2025/02/04 | 3,285 | 3,305 | 3,265 | 3,270 | 38,200 |
| 2025/02/03 | 3,300 | 3,310 | 3,230 | 3,250 | 76,600 |
| 2025/01/31 | 3,350 | 3,350 | 3,295 | 3,320 | 48,900 |
| 2025/01/30 | 3,370 | 3,385 | 3,320 | 3,355 | 40,000 |
| 2025/01/29 | 3,455 | 3,480 | 3,385 | 3,385 | 81,000 |
| 2025/01/28 | 3,425 | 3,465 | 3,425 | 3,460 | 66,300 |
| 2025/01/27 | 3,455 | 3,470 | 3,430 | 3,430 | 39,800 |
| 2025/01/24 | 3,425 | 3,445 | 3,410 | 3,425 | 70,000 |
| 2025/01/23 | 3,415 | 3,440 | 3,390 | 3,425 | 75,500 |
| 2025/01/22 | 3,450 | 3,470 | 3,410 | 3,420 | 93,200 |
| 2025/01/21 | 3,400 | 3,435 | 3,380 | 3,415 | 76,300 |
| 2025/01/20 | 3,320 | 3,400 | 3,300 | 3,375 | 129,600 |
| 2025/01/17 | 3,140 | 3,320 | 3,140 | 3,320 | 176,000 |
| 2025/01/16 | 3,085 | 3,140 | 3,055 | 3,120 | 70,500 |
| 2025/01/15 | 2,964 | 3,105 | 2,964 | 3,065 | 128,200 |
| 2025/01/14 | 3,090 | 3,090 | 2,946 | 2,959 | 156,000 |
| 2025/01/10 | 3,085 | 3,125 | 3,080 | 3,095 | 58,200 |
| 2025/01/09 | 3,145 | 3,145 | 3,090 | 3,110 | 50,500 |
| 2025/01/08 | 3,150 | 3,180 | 3,135 | 3,145 | 53,300 |
| 2025/01/07 | 3,150 | 3,180 | 3,110 | 3,180 | 76,000 |
| 2025/01/06 | 3,180 | 3,195 | 3,125 | 3,135 | 57,400 |
| 2024/12/30 | 3,160 | 3,210 | 3,150 | 3,165 | 66,600 |
| 2024/12/27 | 3,100 | 3,160 | 3,095 | 3,160 | 53,100 |
| 2024/12/26 | 3,045 | 3,070 | 3,015 | 3,070 | 81,000 |
| 2024/12/25 | 3,060 | 3,060 | 3,015 | 3,040 | 47,200 |
| 2024/12/24 | 3,065 | 3,080 | 3,030 | 3,035 | 68,700 |
| 2024/12/23 | 3,070 | 3,085 | 3,035 | 3,050 | 70,200 |
| 2024/12/20 | 3,130 | 3,130 | 3,070 | 3,070 | 62,600 |
| 2024/12/19 | 3,120 | 3,145 | 3,105 | 3,130 | 43,500 |
| 2024/12/18 | 3,120 | 3,180 | 3,115 | 3,150 | 80,600 |
| 2024/12/17 | 3,135 | 3,150 | 3,095 | 3,115 | 35,800 |
| 2024/12/16 | 3,120 | 3,165 | 3,100 | 3,135 | 85,400 |
| 2024/12/13 | 3,060 | 3,120 | 3,060 | 3,115 | 96,200 |
| 2024/12/12 | 3,115 | 3,115 | 3,080 | 3,085 | 41,300 |
| 2024/12/11 | 3,130 | 3,130 | 3,090 | 3,095 | 36,300 |
| 2024/12/10 | 3,110 | 3,140 | 3,090 | 3,115 | 68,800 |
| 2024/12/09 | 3,035 | 3,100 | 3,005 | 3,090 | 91,400 |
| 2024/12/06 | 3,025 | 3,035 | 3,005 | 3,015 | 42,300 |
| 2024/12/05 | 3,055 | 3,060 | 3,010 | 3,025 | 59,100 |
| 2024/12/04 | 3,115 | 3,115 | 3,030 | 3,030 | 50,900 |
| 2024/12/03 | 3,100 | 3,155 | 3,095 | 3,115 | 92,300 |
| 2024/12/02 | 3,090 | 3,100 | 3,075 | 3,095 | 86,800 |
| 2024/11/29 | 3,070 | 3,110 | 3,055 | 3,090 | 63,500 |
| 2024/11/28 | 3,035 | 3,100 | 3,000 | 3,075 | 261,900 |
| 2024/11/27 | 3,165 | 3,180 | 3,110 | 3,145 | 267,500 |
| 2024/11/26 | 3,225 | 3,230 | 3,165 | 3,180 | 84,400 |
| 2024/11/25 | 3,250 | 3,260 | 3,210 | 3,210 | 83,400 |
| 2024/11/22 | 3,200 | 3,225 | 3,195 | 3,210 | 35,300 |
| 2024/11/21 | 3,180 | 3,205 | 3,175 | 3,205 | 34,200 |
| 2024/11/20 | 3,180 | 3,200 | 3,170 | 3,185 | 40,800 |
| 2024/11/19 | 3,185 | 3,205 | 3,165 | 3,195 | 38,100 |
| 2024/11/18 | 3,160 | 3,190 | 3,160 | 3,165 | 43,800 |
| 2024/11/15 | 3,245 | 3,245 | 3,190 | 3,190 | 61,500 |
| 2024/11/14 | 3,265 | 3,290 | 3,230 | 3,230 | 45,600 |
| 2024/11/13 | 3,265 | 3,315 | 3,245 | 3,265 | 63,800 |
| 2024/11/12 | 3,260 | 3,310 | 3,260 | 3,265 | 44,800 |
| 2024/11/11 | 3,250 | 3,280 | 3,250 | 3,275 | 34,800 |
| 2024/11/08 | 3,325 | 3,325 | 3,255 | 3,265 | 69,200 |
| 2024/11/07 | 3,250 | 3,315 | 3,250 | 3,285 | 69,400 |
| 2024/11/06 | 3,185 | 3,240 | 3,185 | 3,210 | 45,200 |
| 2024/11/05 | 3,220 | 3,225 | 3,180 | 3,180 | 35,700 |
| 2024/11/01 | 3,180 | 3,260 | 3,180 | 3,200 | 39,800 |
| 2024/10/31 | 3,165 | 3,250 | 3,165 | 3,225 | 61,800 |
| 2024/10/30 | 3,180 | 3,195 | 3,160 | 3,165 | 108,400 |
| 2024/10/29 | 3,180 | 3,215 | 3,145 | 3,205 | 64,200 |
| 2024/10/28 | 3,070 | 3,175 | 3,050 | 3,170 | 66,500 |
| 2024/10/25 | 3,085 | 3,105 | 3,040 | 3,080 | 64,000 |
| 2024/10/24 | 3,075 | 3,075 | 3,040 | 3,075 | 48,300 |
| 2024/10/23 | 3,115 | 3,140 | 3,085 | 3,085 | 44,200 |
| 2024/10/22 | 3,200 | 3,200 | 3,125 | 3,130 | 69,000 |
| 2024/10/21 | 3,200 | 3,225 | 3,190 | 3,195 | 46,000 |
| 2024/10/18 | 3,175 | 3,200 | 3,165 | 3,190 | 28,900 |
| 2024/10/17 | 3,205 | 3,220 | 3,170 | 3,170 | 26,700 |
| 2024/10/16 | 3,175 | 3,230 | 3,175 | 3,210 | 34,200 |
| 2024/10/15 | 3,235 | 3,240 | 3,180 | 3,215 | 51,800 |
| 2024/10/11 | 3,235 | 3,240 | 3,210 | 3,210 | 42,400 |
| 2024/10/10 | 3,230 | 3,245 | 3,225 | 3,235 | 24,800 |
| 2024/10/09 | 3,225 | 3,250 | 3,210 | 3,210 | 37,700 |
| 2024/10/08 | 3,250 | 3,260 | 3,220 | 3,225 | 48,600 |
| 2024/10/07 | 3,300 | 3,310 | 3,240 | 3,280 | 84,500 |
| 2024/10/04 | 3,175 | 3,280 | 3,140 | 3,260 | 129,600 |
| 2024/10/03 | 3,245 | 3,245 | 3,185 | 3,195 | 94,200 |
| 2024/10/02 | 3,115 | 3,215 | 3,110 | 3,165 | 83,800 |
| 2024/10/01 | 3,110 | 3,150 | 3,095 | 3,125 | 51,100 |
| 2024/09/30 | 3,140 | 3,160 | 3,095 | 3,115 | 69,200 |
| 2024/09/27 | 3,195 | 3,200 | 3,170 | 3,185 | 33,900 |
| 2024/09/26 | 3,150 | 3,170 | 3,110 | 3,165 | 42,600 |
| 2024/09/25 | 3,095 | 3,130 | 3,080 | 3,130 | 49,000 |
| 2024/09/24 | 3,120 | 3,120 | 3,055 | 3,095 | 34,300 |
| 2024/09/20 | 3,115 | 3,130 | 3,080 | 3,100 | 60,600 |
| 2024/09/19 | 3,065 | 3,080 | 3,035 | 3,070 | 34,300 |
| 2024/09/18 | 3,020 | 3,030 | 2,995 | 3,030 | 34,300 |
| 2024/09/17 | 3,030 | 3,030 | 2,970 | 2,999 | 37,200 |
| 2024/09/13 | 3,010 | 3,025 | 2,980 | 2,991 | 46,600 |
| 2024/09/12 | 3,025 | 3,050 | 2,997 | 3,035 | 44,700 |
| 2024/09/11 | 3,010 | 3,055 | 2,953 | 2,973 | 60,600 |
| 2024/09/10 | 3,040 | 3,075 | 3,010 | 3,010 | 26,200 |
| 2024/09/09 | 2,984 | 3,055 | 2,959 | 3,055 | 59,200 |
| 2024/09/06 | 3,070 | 3,080 | 3,015 | 3,025 | 32,900 |
| 2024/09/05 | 3,000 | 3,080 | 2,988 | 3,050 | 52,100 |
| 2024/09/04 | 3,040 | 3,045 | 3,005 | 3,015 | 69,000 |
| 2024/09/03 | 3,065 | 3,115 | 3,065 | 3,110 | 31,200 |
| 2024/09/02 | 3,070 | 3,080 | 3,030 | 3,050 | 28,100 |
| 2024/08/30 | 3,050 | 3,100 | 3,050 | 3,060 | 48,200 |
| 2024/08/29 | 3,090 | 3,090 | 3,030 | 3,045 | 47,200 |
| 2024/08/28 | 3,070 | 3,090 | 3,060 | 3,090 | 25,100 |
| 2024/08/27 | 3,040 | 3,110 | 3,040 | 3,100 | 31,400 |
| 2024/08/26 | 3,060 | 3,070 | 3,040 | 3,040 | 30,000 |
| 2024/08/23 | 3,070 | 3,090 | 3,055 | 3,065 | 32,500 |
| 2024/08/22 | 3,090 | 3,095 | 3,065 | 3,090 | 15,700 |
| 2024/08/21 | 3,060 | 3,095 | 3,050 | 3,090 | 27,800 |
| 2024/08/20 | 3,095 | 3,120 | 3,080 | 3,100 | 51,300 |
| 2024/08/19 | 3,075 | 3,075 | 3,030 | 3,035 | 41,500 |