日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

不二電機工業(6654)の株価時系列情報

不二電機工業の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 1,450 1,454 1,449 1,449 18,200
2018/01/17 1,449 1,454 1,446 1,450 22,000
2018/01/16 1,450 1,454 1,448 1,448 11,600
2018/01/15 1,448 1,453 1,447 1,451 11,500
2018/01/12 1,440 1,448 1,437 1,444 14,300
2018/01/11 1,442 1,449 1,442 1,449 15,000
2018/01/10 1,458 1,458 1,422 1,449 41,300
2018/01/09 1,457 1,458 1,451 1,453 23,100
2018/01/05 1,457 1,457 1,447 1,453 12,900
2018/01/04 1,445 1,454 1,439 1,446 27,300
2017/12/29 1,441 1,445 1,438 1,439 24,500
2017/12/28 1,443 1,444 1,436 1,440 22,800
2017/12/27 1,434 1,438 1,430 1,436 13,900
2017/12/26 1,425 1,430 1,422 1,429 15,500
2017/12/25 1,415 1,430 1,415 1,422 7,300
2017/12/22 1,421 1,424 1,405 1,405 10,000
2017/12/21 1,423 1,427 1,416 1,416 12,500
2017/12/20 1,429 1,429 1,418 1,419 9,400
2017/12/19 1,431 1,435 1,425 1,428 5,900
2017/12/18 1,435 1,436 1,422 1,423 6,300
2017/12/15 1,426 1,430 1,415 1,428 10,700
2017/12/14 1,424 1,428 1,411 1,422 5,800
2017/12/13 1,423 1,428 1,423 1,424 4,600
2017/12/12 1,413 1,428 1,413 1,423 10,700
2017/12/11 1,419 1,419 1,411 1,416 8,100
2017/12/08 1,419 1,425 1,407 1,409 8,500
2017/12/07 1,425 1,426 1,407 1,413 10,700
2017/12/06 1,417 1,424 1,406 1,423 13,900
2017/12/05 1,391 1,419 1,375 1,414 24,600
2017/12/04 1,410 1,417 1,408 1,413 12,600
2017/12/01 1,405 1,408 1,400 1,408 7,900
2017/11/30 1,402 1,406 1,396 1,405 13,200
2017/11/29 1,399 1,402 1,398 1,400 12,500
2017/11/28 1,399 1,400 1,395 1,399 12,700
2017/11/27 1,398 1,399 1,388 1,395 9,600
2017/11/24 1,394 1,395 1,376 1,385 11,400
2017/11/22 1,394 1,394 1,371 1,371 4,900
2017/11/21 1,387 1,387 1,375 1,377 4,200
2017/11/20 1,385 1,388 1,379 1,386 3,700
2017/11/17 1,377 1,385 1,370 1,379 2,400
2017/11/16 1,358 1,372 1,358 1,367 2,600
2017/11/15 1,365 1,369 1,359 1,359 2,700
2017/11/14 1,380 1,380 1,358 1,362 12,100
2017/11/13 1,387 1,387 1,381 1,381 1,400
2017/11/10 1,377 1,390 1,376 1,387 6,300
2017/11/09 1,390 1,393 1,383 1,393 3,900
2017/11/08 1,390 1,391 1,380 1,383 8,100
2017/11/07 1,382 1,388 1,376 1,385 7,200
2017/11/06 1,389 1,395 1,388 1,389 7,000
2017/11/02 1,397 1,397 1,390 1,396 2,800
2017/11/01 1,395 1,397 1,375 1,396 7,300
2017/10/31 1,385 1,393 1,377 1,391 5,500
2017/10/30 1,389 1,390 1,382 1,386 3,200
2017/10/27 1,386 1,386 1,377 1,382 2,100
2017/10/26 1,389 1,389 1,363 1,380 8,000
2017/10/25 1,389 1,389 1,373 1,376 5,600
2017/10/24 1,375 1,378 1,371 1,377 2,900
2017/10/23 1,375 1,376 1,371 1,376 2,600
2017/10/20 1,373 1,375 1,367 1,375 3,500
2017/10/19 1,369 1,376 1,365 1,373 2,400
2017/10/18 1,377 1,377 1,370 1,372 2,300
2017/10/17 1,369 1,375 1,369 1,375 3,200
2017/10/16 1,370 1,374 1,364 1,364 8,300
2017/10/13 1,378 1,378 1,364 1,370 5,500
2017/10/12 1,377 1,378 1,374 1,376 4,800
2017/10/11 1,375 1,377 1,373 1,376 4,900
2017/10/10 1,379 1,379 1,370 1,373 2,000
2017/10/06 1,378 1,378 1,370 1,371 3,500
2017/10/05 1,378 1,378 1,373 1,375 2,100
2017/10/04 1,375 1,376 1,369 1,376 3,900
2017/10/03 1,372 1,372 1,360 1,371 3,900
2017/10/02 1,363 1,369 1,362 1,367 2,100
2017/09/29 1,350 1,363 1,350 1,356 3,700
2017/09/28 1,354 1,360 1,352 1,359 2,900
2017/09/27 1,357 1,357 1,346 1,354 2,600
2017/09/26 1,370 1,373 1,345 1,358 9,800
2017/09/25 1,375 1,378 1,361 1,364 8,700
2017/09/22 1,351 1,363 1,351 1,360 3,100
2017/09/21 1,352 1,364 1,350 1,358 3,900
2017/09/20 1,354 1,362 1,353 1,360 3,500
2017/09/19 1,359 1,359 1,349 1,354 7,600
2017/09/15 1,356 1,356 1,331 1,350 6,600
2017/09/14 1,365 1,365 1,360 1,362 3,200
2017/09/13 1,368 1,378 1,361 1,372 5,500
2017/09/12 1,362 1,367 1,360 1,363 8,400
2017/09/11 1,335 1,354 1,335 1,352 3,700
2017/09/08 1,329 1,339 1,329 1,335 5,100
2017/09/07 1,330 1,337 1,326 1,329 2,700
2017/09/06 1,309 1,328 1,309 1,323 4,800
2017/09/05 1,323 1,329 1,303 1,308 18,100
2017/09/04 1,359 1,362 1,350 1,352 4,900
2017/09/01 1,361 1,362 1,358 1,359 11,300
2017/08/31 1,365 1,365 1,348 1,357 8,100
2017/08/30 1,365 1,365 1,360 1,362 3,900
2017/08/29 1,363 1,365 1,346 1,361 7,400
2017/08/28 1,355 1,365 1,350 1,365 6,000
2017/08/25 1,360 1,360 1,356 1,356 2,700
2017/08/24 1,355 1,358 1,352 1,358 3,100
2017/08/23 1,363 1,363 1,360 1,360 3,100
2017/08/22 1,359 1,363 1,358 1,360 3,600
2017/08/21 1,359 1,362 1,356 1,359 2,400
2017/08/18 1,360 1,360 1,351 1,359 2,600
2017/08/17 1,354 1,366 1,354 1,360 4,700
2017/08/16 1,345 1,354 1,343 1,350 3,200
2017/08/15 1,348 1,351 1,344 1,345 5,400
2017/08/14 1,354 1,357 1,341 1,342 9,000
2017/08/10 1,365 1,369 1,356 1,358 6,900
2017/08/09 1,369 1,370 1,352 1,365 11,000
2017/08/08 1,377 1,377 1,363 1,368 4,200
2017/08/07 1,374 1,375 1,365 1,370 5,500
2017/08/04 1,366 1,374 1,366 1,368 4,800
2017/08/03 1,368 1,371 1,365 1,365 4,300
2017/08/02 1,369 1,373 1,367 1,371 6,700
2017/08/01 1,369 1,375 1,353 1,369 19,000
2017/07/31 1,373 1,373 1,368 1,369 10,800
2017/07/28 1,367 1,380 1,364 1,374 17,200
2017/07/27 1,357 1,381 1,357 1,369 71,000
2017/07/26 1,398 1,403 1,392 1,397 106,200
2017/07/25 1,405 1,405 1,400 1,402 41,000
2017/07/24 1,401 1,409 1,401 1,406 18,000
2017/07/21 1,407 1,413 1,403 1,409 13,700
2017/07/20 1,395 1,407 1,395 1,404 13,900
2017/07/19 1,395 1,402 1,395 1,399 11,000
2017/07/18 1,396 1,400 1,393 1,395 12,900
2017/07/14 1,396 1,398 1,394 1,396 11,700
2017/07/13 1,399 1,400 1,395 1,396 9,400
2017/07/12 1,396 1,398 1,395 1,396 16,300
2017/07/11 1,396 1,401 1,396 1,399 9,900
2017/07/10 1,401 1,402 1,395 1,396 11,800
2017/07/07 1,400 1,401 1,396 1,398 11,500
2017/07/06 1,401 1,401 1,398 1,399 8,800
2017/07/05 1,399 1,403 1,398 1,401 6,700
2017/07/04 1,400 1,405 1,392 1,399 19,100
2017/07/03 1,399 1,400 1,394 1,400 11,100
2017/06/30 1,394 1,398 1,390 1,391 5,700
2017/06/29 1,400 1,400 1,392 1,394 10,600
2017/06/28 1,398 1,398 1,391 1,395 19,600
2017/06/27 1,389 1,392 1,387 1,392 16,300
2017/06/26 1,387 1,387 1,375 1,384 8,200
2017/06/23 1,378 1,378 1,370 1,373 4,900
2017/06/22 1,374 1,375 1,368 1,373 5,700
2017/06/21 1,373 1,374 1,370 1,373 5,100
2017/06/20 1,362 1,375 1,360 1,373 11,100
2017/06/19 1,373 1,377 1,367 1,374 7,100
2017/06/16 1,373 1,373 1,366 1,367 3,700
2017/06/15 1,362 1,370 1,362 1,365 2,300
2017/06/14 1,373 1,373 1,360 1,362 7,900
2017/06/13 1,359 1,374 1,358 1,373 7,400
2017/06/12 1,359 1,359 1,355 1,359 3,900
2017/06/09 1,367 1,367 1,354 1,359 5,100
2017/06/08 1,352 1,366 1,352 1,362 3,500
2017/06/07 1,362 1,365 1,350 1,358 4,500
2017/06/06 1,369 1,369 1,361 1,362 5,000
2017/06/05 1,374 1,374 1,366 1,369 7,100
2017/06/02 1,375 1,377 1,360 1,368 22,300
2017/06/01 1,313 1,334 1,313 1,334 10,700
2017/05/31 1,340 1,344 1,321 1,323 7,200
2017/05/30 1,353 1,353 1,333 1,344 8,800
2017/05/29 1,363 1,363 1,351 1,353 4,300
2017/05/26 1,365 1,365 1,361 1,363 1,500
2017/05/25 1,367 1,367 1,363 1,363 4,000
2017/05/24 1,365 1,367 1,364 1,367 4,400
2017/05/23 1,361 1,365 1,360 1,362 3,800
2017/05/22 1,367 1,367 1,360 1,361 4,800
2017/05/19 1,354 1,359 1,351 1,359 4,200
2017/05/18 1,352 1,362 1,345 1,362 9,400
2017/05/17 1,348 1,354 1,344 1,353 5,300
2017/05/16 1,350 1,351 1,340 1,344 5,700
2017/05/15 1,336 1,352 1,336 1,350 8,200
2017/05/12 1,348 1,348 1,337 1,338 6,200
2017/05/11 1,343 1,349 1,343 1,348 4,400
2017/05/10 1,333 1,349 1,333 1,347 4,100
2017/05/09 1,345 1,348 1,343 1,344 7,800
2017/05/08 1,340 1,345 1,337 1,345 11,200
2017/05/02 1,337 1,338 1,325 1,334 6,300
2017/05/01 1,318 1,332 1,318 1,330 4,800
2017/04/28 1,324 1,326 1,314 1,321 6,900
2017/04/27 1,329 1,329 1,320 1,326 5,300
2017/04/26 1,319 1,328 1,319 1,324 8,900
2017/04/25 1,311 1,320 1,305 1,320 5,800
2017/04/24 1,310 1,311 1,305 1,306 4,900
2017/04/21 1,310 1,310 1,295 1,307 5,100
2017/04/20 1,294 1,297 1,289 1,297 1,900
2017/04/19 1,284 1,296 1,284 1,288 4,600
2017/04/18 1,282 1,286 1,278 1,284 5,300
2017/04/17 1,277 1,281 1,276 1,280 3,400
2017/04/14 1,277 1,283 1,275 1,281 5,600
2017/04/13 1,272 1,279 1,272 1,277 3,900
2017/04/12 1,279 1,279 1,271 1,278 4,100
2017/04/11 1,279 1,280 1,272 1,280 4,900
2017/04/10 1,285 1,285 1,271 1,273 8,000
2017/04/07 1,286 1,293 1,271 1,271 18,600
2017/04/06 1,298 1,298 1,281 1,285 10,900
2017/04/05 1,300 1,303 1,294 1,298 18,500
2017/04/04 1,310 1,310 1,293 1,297 9,700
2017/04/03 1,304 1,304 1,295 1,302 5,000
2017/03/31 1,310 1,317 1,288 1,288 12,200
2017/03/30 1,298 1,307 1,294 1,305 9,000
2017/03/29 1,275 1,297 1,273 1,296 11,700
2017/03/28 1,282 1,283 1,275 1,275 24,300
2017/03/27 1,280 1,282 1,278 1,278 14,100
2017/03/24 1,285 1,288 1,282 1,286 5,200
2017/03/23 1,281 1,290 1,278 1,279 15,100
2017/03/22 1,290 1,290 1,280 1,281 18,100
2017/03/21 1,294 1,294 1,289 1,290 10,400
2017/03/17 1,291 1,299 1,286 1,289 13,200
2017/03/16 1,293 1,297 1,290 1,290 10,200
2017/03/15 1,299 1,299 1,291 1,293 8,000
2017/03/14 1,295 1,298 1,292 1,293 9,100
2017/03/13 1,297 1,318 1,293 1,295 27,300
2017/03/10 1,281 1,296 1,281 1,294 17,800
2017/03/09 1,303 1,308 1,274 1,280 65,300
2017/03/08 1,314 1,321 1,282 1,295 75,400
2017/03/07 1,330 1,339 1,329 1,330 18,700
2017/03/06 1,337 1,341 1,330 1,330 13,900
2017/03/03 1,335 1,347 1,330 1,330 24,200
2017/03/02 1,332 1,349 1,330 1,331 24,400
2017/03/01 1,325 1,341 1,324 1,327 19,200
2017/02/28 1,342 1,351 1,320 1,323 21,900
2017/02/27 1,350 1,353 1,341 1,342 11,500
2017/02/24 1,350 1,361 1,346 1,349 8,200
2017/02/23 1,375 1,375 1,348 1,355 16,500
2017/02/22 1,380 1,382 1,340 1,349 24,500
2017/02/21 1,371 1,377 1,371 1,375 3,300
2017/02/20 1,385 1,385 1,375 1,375 9,000
2017/02/17 1,400 1,401 1,384 1,385 14,000
2017/02/16 1,400 1,404 1,391 1,395 24,300
2017/02/15 1,426 1,426 1,417 1,417 5,200
2017/02/14 1,424 1,424 1,411 1,415 3,500
2017/02/13 1,415 1,429 1,413 1,424 8,500
2017/02/10 1,419 1,419 1,402 1,412 2,300
2017/02/09 1,417 1,417 1,401 1,410 3,900
2017/02/08 1,409 1,413 1,401 1,413 5,700
2017/02/07 1,417 1,417 1,408 1,409 8,900
2017/02/06 1,406 1,415 1,402 1,414 11,600
2017/02/03 1,407 1,412 1,402 1,402 9,000
2017/02/02 1,425 1,425 1,395 1,396 8,600
2017/02/01 1,420 1,422 1,413 1,419 13,700
2017/01/31 1,412 1,422 1,411 1,419 9,400
2017/01/30 1,396 1,415 1,392 1,412 12,600
2017/01/27 1,423 1,425 1,405 1,408 81,000
2017/01/26 1,412 1,428 1,412 1,418 111,800
2017/01/25 1,426 1,433 1,425 1,429 28,500
2017/01/24 1,427 1,430 1,420 1,428 26,300
2017/01/23 1,430 1,432 1,428 1,428 17,100
2017/01/20 1,427 1,431 1,427 1,429 8,100
2017/01/19 1,425 1,435 1,425 1,431 10,500
2017/01/18 1,427 1,430 1,426 1,427 7,300
2017/01/17 1,426 1,430 1,425 1,427 10,700
2017/01/16 1,439 1,439 1,429 1,430 11,400
2017/01/13 1,428 1,433 1,427 1,430 9,000
2017/01/12 1,435 1,447 1,424 1,427 35,200
2017/01/11 1,433 1,433 1,430 1,432 6,300
2017/01/10 1,435 1,435 1,428 1,430 13,500
2017/01/06 1,426 1,431 1,422 1,428 8,900
2017/01/05 1,427 1,429 1,422 1,426 11,900
2017/01/04 1,430 1,430 1,423 1,430 16,700
2016/12/30 1,412 1,420 1,412 1,420 7,800
2016/12/29 1,413 1,417 1,410 1,415 12,700
2016/12/28 1,410 1,414 1,408 1,410 10,100
2016/12/27 1,399 1,405 1,399 1,402 5,500
2016/12/26 1,395 1,401 1,392 1,399 7,100
2016/12/22 1,402 1,402 1,390 1,394 7,700
2016/12/21 1,405 1,409 1,390 1,397 7,900
2016/12/20 1,404 1,404 1,393 1,402 4,600
2016/12/19 1,408 1,408 1,391 1,391 8,100
2016/12/16 1,409 1,410 1,401 1,406 6,000
2016/12/15 1,402 1,410 1,400 1,400 6,800
2016/12/14 1,401 1,407 1,401 1,401 2,200
2016/12/13 1,401 1,415 1,401 1,405 6,000
2016/12/12 1,385 1,403 1,385 1,395 5,000
2016/12/09 1,377 1,387 1,377 1,385 5,400
2016/12/08 1,391 1,397 1,381 1,386 6,700
2016/12/07 1,361 1,379 1,360 1,378 8,000
2016/12/06 1,386 1,388 1,360 1,361 16,900
2016/12/05 1,385 1,400 1,385 1,393 3,300
2016/12/02 1,400 1,405 1,386 1,386 9,700
2016/12/01 1,406 1,406 1,397 1,405 7,000
2016/11/30 1,410 1,410 1,404 1,406 2,800
2016/11/29 1,410 1,412 1,405 1,408 7,400
2016/11/28 1,406 1,410 1,403 1,410 11,500
2016/11/25 1,402 1,406 1,396 1,406 4,000
2016/11/24 1,409 1,409 1,401 1,402 2,800
2016/11/22 1,408 1,408 1,394 1,395 1,800
2016/11/21 1,402 1,404 1,390 1,401 2,000
2016/11/18 1,408 1,408 1,403 1,407 3,500
2016/11/17 1,397 1,400 1,387 1,400 3,900
2016/11/16 1,399 1,400 1,390 1,400 6,500
2016/11/15 1,404 1,404 1,398 1,399 5,100
2016/11/14 1,399 1,404 1,398 1,404 6,200
2016/11/11 1,397 1,398 1,387 1,396 4,700
2016/11/10 1,400 1,400 1,388 1,392 1,400
2016/11/09 1,395 1,399 1,353 1,387 2,900
2016/11/08 1,393 1,395 1,388 1,395 1,700
2016/11/07 1,382 1,392 1,381 1,392 1,300
2016/11/04 1,367 1,386 1,367 1,382 3,800
2016/11/02 1,391 1,399 1,380 1,394 4,700
2016/11/01 1,381 1,399 1,381 1,396 2,500
2016/10/31 1,396 1,396 1,381 1,381 3,500
2016/10/28 1,398 1,402 1,384 1,384 18,800

このページの先頭へ