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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 3,060 | 3,115 | 3,035 | 3,100 | 48,500 |
| 2024/08/15 | 2,984 | 3,020 | 2,975 | 3,005 | 29,800 |
| 2024/08/14 | 2,944 | 3,005 | 2,938 | 2,999 | 29,100 |
| 2024/08/13 | 2,950 | 2,952 | 2,903 | 2,944 | 44,000 |
| 2024/08/09 | 2,939 | 2,996 | 2,886 | 2,936 | 87,000 |
| 2024/08/08 | 2,875 | 2,959 | 2,871 | 2,889 | 82,000 |
| 2024/08/07 | 2,852 | 2,983 | 2,844 | 2,889 | 78,000 |
| 2024/08/06 | 2,877 | 3,040 | 2,877 | 2,947 | 88,600 |
| 2024/08/05 | 2,977 | 2,978 | 2,699 | 2,704 | 146,900 |
| 2024/08/02 | 3,200 | 3,220 | 3,050 | 3,055 | 101,300 |
| 2024/08/01 | 3,320 | 3,320 | 3,235 | 3,255 | 59,900 |
| 2024/07/31 | 3,310 | 3,360 | 3,295 | 3,350 | 73,700 |
| 2024/07/30 | 3,325 | 3,325 | 3,285 | 3,320 | 45,100 |
| 2024/07/29 | 3,305 | 3,325 | 3,280 | 3,325 | 69,000 |
| 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 |