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 |
---|---|---|---|---|---|
2024/07/26 | 3,280 | 3,310 | 3,270 | 3,270 | 59,800 |
2024/07/25 | 3,300 | 3,335 | 3,250 | 3,250 | 144,800 |
2024/07/24 | 3,360 | 3,360 | 3,300 | 3,300 | 40,600 |
2024/07/23 | 3,385 | 3,385 | 3,345 | 3,360 | 35,600 |
2024/07/22 | 3,415 | 3,415 | 3,310 | 3,330 | 66,400 |
2024/07/19 | 3,410 | 3,435 | 3,365 | 3,405 | 60,200 |
2024/07/18 | 3,410 | 3,445 | 3,400 | 3,420 | 43,800 |
2024/07/17 | 3,385 | 3,460 | 3,385 | 3,415 | 70,000 |
2024/07/16 | 3,335 | 3,365 | 3,305 | 3,340 | 63,100 |
2024/07/12 | 3,240 | 3,335 | 3,220 | 3,290 | 177,300 |
2024/07/11 | 3,360 | 3,395 | 3,325 | 3,340 | 110,700 |
2024/07/10 | 3,350 | 3,365 | 3,290 | 3,340 | 96,700 |
2024/07/09 | 3,370 | 3,410 | 3,350 | 3,385 | 54,600 |
2024/07/08 | 3,415 | 3,415 | 3,370 | 3,385 | 35,400 |
2024/07/05 | 3,485 | 3,485 | 3,405 | 3,405 | 31,400 |
2024/07/04 | 3,490 | 3,490 | 3,465 | 3,485 | 45,800 |
2024/07/03 | 3,470 | 3,490 | 3,450 | 3,480 | 30,100 |
2024/07/02 | 3,525 | 3,525 | 3,465 | 3,465 | 37,700 |
2024/07/01 | 3,515 | 3,540 | 3,510 | 3,525 | 40,700 |
2024/06/28 | 3,530 | 3,530 | 3,505 | 3,510 | 35,300 |
2024/06/27 | 3,500 | 3,520 | 3,490 | 3,510 | 34,000 |
2024/06/26 | 3,520 | 3,530 | 3,500 | 3,505 | 26,100 |
2024/06/25 | 3,490 | 3,520 | 3,490 | 3,510 | 28,000 |
2024/06/24 | 3,505 | 3,515 | 3,475 | 3,480 | 22,300 |
2024/06/21 | 3,525 | 3,525 | 3,480 | 3,485 | 49,600 |
2024/06/20 | 3,500 | 3,515 | 3,480 | 3,495 | 37,100 |
2024/06/19 | 3,480 | 3,500 | 3,450 | 3,495 | 36,300 |
2024/06/18 | 3,465 | 3,490 | 3,440 | 3,455 | 40,300 |
2024/06/17 | 3,430 | 3,430 | 3,355 | 3,425 | 51,100 |
2024/06/14 | 3,380 | 3,470 | 3,375 | 3,460 | 48,500 |
2024/06/13 | 3,460 | 3,460 | 3,385 | 3,385 | 23,100 |
2024/06/12 | 3,415 | 3,455 | 3,410 | 3,450 | 42,400 |
2024/06/11 | 3,395 | 3,445 | 3,395 | 3,415 | 28,900 |
2024/06/10 | 3,430 | 3,440 | 3,405 | 3,430 | 20,400 |
2024/06/07 | 3,400 | 3,430 | 3,400 | 3,425 | 25,500 |
2024/06/06 | 3,425 | 3,445 | 3,405 | 3,405 | 23,500 |
2024/06/05 | 3,460 | 3,470 | 3,415 | 3,425 | 26,400 |
2024/06/04 | 3,450 | 3,510 | 3,450 | 3,490 | 45,400 |
2024/06/03 | 3,495 | 3,505 | 3,470 | 3,485 | 49,600 |
2024/05/31 | 3,415 | 3,470 | 3,415 | 3,460 | 76,400 |
2024/05/30 | 3,350 | 3,390 | 3,320 | 3,390 | 46,200 |
2024/05/29 | 3,430 | 3,470 | 3,405 | 3,410 | 41,000 |
2024/05/28 | 3,460 | 3,475 | 3,430 | 3,430 | 22,300 |
2024/05/27 | 3,500 | 3,515 | 3,445 | 3,460 | 45,900 |
2024/05/24 | 3,400 | 3,480 | 3,400 | 3,470 | 64,600 |
2024/05/23 | 3,400 | 3,495 | 3,380 | 3,450 | 99,300 |
2024/05/22 | 3,350 | 3,410 | 3,340 | 3,400 | 64,900 |
2024/05/21 | 3,360 | 3,380 | 3,350 | 3,360 | 30,100 |
2024/05/20 | 3,325 | 3,375 | 3,325 | 3,350 | 47,500 |
2024/05/17 | 3,305 | 3,330 | 3,290 | 3,325 | 36,600 |
2024/05/16 | 3,345 | 3,345 | 3,275 | 3,305 | 53,800 |
2024/05/15 | 3,370 | 3,375 | 3,335 | 3,340 | 42,500 |
2024/05/14 | 3,340 | 3,375 | 3,310 | 3,365 | 79,200 |
2024/05/13 | 3,370 | 3,375 | 3,345 | 3,360 | 44,200 |
2024/05/10 | 3,410 | 3,425 | 3,365 | 3,370 | 36,000 |
2024/05/09 | 3,410 | 3,430 | 3,395 | 3,410 | 38,000 |
2024/05/08 | 3,430 | 3,440 | 3,395 | 3,395 | 52,600 |
2024/05/07 | 3,420 | 3,430 | 3,375 | 3,430 | 37,600 |
2024/05/02 | 3,390 | 3,405 | 3,365 | 3,385 | 26,100 |
2024/05/01 | 3,400 | 3,400 | 3,360 | 3,390 | 28,100 |
2024/04/30 | 3,370 | 3,420 | 3,360 | 3,415 | 41,000 |
2024/04/26 | 3,335 | 3,360 | 3,300 | 3,355 | 58,300 |
2024/04/25 | 3,325 | 3,335 | 3,305 | 3,320 | 33,900 |
2024/04/24 | 3,335 | 3,350 | 3,315 | 3,330 | 27,300 |
2024/04/23 | 3,325 | 3,330 | 3,300 | 3,315 | 46,900 |
2024/04/22 | 3,275 | 3,315 | 3,255 | 3,305 | 67,900 |
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 |