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
2018/07/13 1,415 1,419 1,413 1,413 5,800
2018/07/12 1,407 1,414 1,407 1,410 5,400
2018/07/11 1,416 1,416 1,408 1,408 8,000
2018/07/10 1,426 1,426 1,415 1,415 5,300
2018/07/09 1,410 1,417 1,410 1,414 5,400
2018/07/06 1,410 1,416 1,409 1,414 6,700
2018/07/05 1,415 1,417 1,410 1,411 6,100
2018/07/04 1,416 1,458 1,410 1,420 18,700
2018/07/03 1,419 1,423 1,412 1,416 9,900
2018/07/02 1,416 1,427 1,416 1,418 12,800
2018/06/29 1,425 1,431 1,421 1,421 8,500
2018/06/28 1,427 1,429 1,421 1,427 6,300
2018/06/27 1,429 1,432 1,427 1,427 8,800
2018/06/26 1,418 1,427 1,416 1,427 5,900
2018/06/25 1,428 1,428 1,417 1,426 7,700
2018/06/22 1,426 1,426 1,420 1,425 3,700
2018/06/21 1,427 1,427 1,411 1,424 7,900
2018/06/20 1,414 1,422 1,404 1,422 9,200
2018/06/19 1,416 1,422 1,406 1,406 7,600
2018/06/18 1,419 1,422 1,409 1,413 4,200
2018/06/15 1,418 1,418 1,406 1,408 5,000
2018/06/14 1,426 1,427 1,401 1,408 14,100
2018/06/13 1,426 1,428 1,420 1,424 6,300
2018/06/12 1,427 1,429 1,426 1,426 7,700
2018/06/11 1,434 1,437 1,428 1,433 4,600
2018/06/08 1,428 1,438 1,425 1,434 6,000
2018/06/07 1,440 1,440 1,421 1,431 9,400
2018/06/06 1,437 1,437 1,410 1,435 11,700
2018/06/05 1,441 1,489 1,409 1,439 80,700
2018/06/04 1,423 1,440 1,423 1,440 26,700
2018/06/01 1,400 1,415 1,398 1,414 4,600
2018/05/31 1,405 1,409 1,403 1,406 3,600
2018/05/30 1,410 1,410 1,397 1,401 2,900
2018/05/29 1,405 1,412 1,400 1,404 2,600
2018/05/28 1,403 1,411 1,396 1,401 4,100
2018/05/25 1,411 1,411 1,400 1,401 1,900
2018/05/24 1,410 1,410 1,402 1,408 2,800
2018/05/23 1,410 1,416 1,406 1,413 2,400
2018/05/22 1,414 1,419 1,406 1,409 3,800
2018/05/21 1,408 1,420 1,408 1,420 2,200
2018/05/18 1,426 1,426 1,410 1,415 2,100
2018/05/17 1,427 1,427 1,407 1,417 5,100
2018/05/16 1,420 1,425 1,410 1,421 4,100
2018/05/15 1,410 1,427 1,410 1,421 5,900
2018/05/14 1,404 1,407 1,398 1,407 3,900
2018/05/11 1,413 1,413 1,391 1,396 7,900
2018/05/10 1,419 1,419 1,401 1,404 3,500
2018/05/09 1,420 1,420 1,411 1,411 3,800
2018/05/08 1,418 1,424 1,413 1,415 6,800
2018/05/07 1,405 1,418 1,405 1,413 4,400
2018/05/02 1,410 1,411 1,396 1,405 5,300
2018/05/01 1,398 1,399 1,392 1,395 3,600
2018/04/27 1,401 1,401 1,385 1,392 4,300
2018/04/26 1,400 1,401 1,392 1,400 6,000
2018/04/25 1,390 1,403 1,388 1,401 7,000
2018/04/24 1,384 1,390 1,371 1,389 5,400
2018/04/23 1,375 1,385 1,373 1,376 4,500
2018/04/20 1,375 1,389 1,375 1,382 3,400
2018/04/19 1,392 1,392 1,373 1,381 4,300
2018/04/18 1,386 1,388 1,373 1,386 4,300
2018/04/17 1,395 1,396 1,373 1,376 4,700
2018/04/16 1,394 1,397 1,385 1,389 5,100
2018/04/13 1,386 1,394 1,385 1,394 3,100
2018/04/12 1,389 1,389 1,381 1,384 2,200
2018/04/11 1,395 1,395 1,381 1,384 3,300
2018/04/10 1,387 1,388 1,378 1,383 5,700
2018/04/09 1,385 1,391 1,376 1,389 5,100
2018/04/06 1,405 1,405 1,385 1,391 7,200
2018/04/05 1,390 1,402 1,387 1,398 5,000
2018/04/04 1,392 1,398 1,383 1,389 9,200
2018/04/03 1,380 1,397 1,373 1,389 8,900
2018/04/02 1,385 1,390 1,373 1,382 7,300
2018/03/30 1,373 1,379 1,364 1,370 3,100
2018/03/29 1,388 1,389 1,361 1,372 10,500
2018/03/28 1,351 1,379 1,351 1,369 8,600
2018/03/27 1,345 1,358 1,344 1,351 5,700
2018/03/26 1,355 1,369 1,333 1,343 9,700
2018/03/23 1,364 1,369 1,346 1,349 8,300
2018/03/22 1,383 1,385 1,376 1,376 5,700
2018/03/20 1,405 1,405 1,375 1,383 8,000
2018/03/19 1,403 1,418 1,379 1,386 7,200
2018/03/16 1,427 1,427 1,405 1,406 5,100
2018/03/15 1,420 1,428 1,405 1,416 8,800
2018/03/14 1,420 1,420 1,401 1,416 3,500
2018/03/13 1,403 1,421 1,400 1,420 9,900
2018/03/12 1,407 1,415 1,358 1,404 35,000
2018/03/09 1,400 1,437 1,390 1,415 67,300
2018/03/08 1,372 1,376 1,321 1,331 16,000
2018/03/07 1,369 1,375 1,366 1,367 5,800
2018/03/06 1,378 1,379 1,360 1,373 6,900
2018/03/05 1,359 1,400 1,353 1,367 11,100
2018/03/02 1,360 1,364 1,353 1,364 5,700
2018/03/01 1,371 1,376 1,362 1,373 5,200
2018/02/28 1,366 1,381 1,364 1,381 7,200
2018/02/27 1,369 1,369 1,363 1,365 9,100
2018/02/26 1,364 1,366 1,357 1,363 4,900
2018/02/23 1,358 1,362 1,352 1,362 6,300
2018/02/22 1,356 1,356 1,300 1,348 9,700
2018/02/21 1,363 1,363 1,346 1,357 3,800
2018/02/20 1,341 1,359 1,341 1,355 7,200
2018/02/19 1,329 1,354 1,329 1,352 8,300
2018/02/16 1,328 1,337 1,321 1,325 5,100
2018/02/15 1,328 1,328 1,307 1,318 8,000
2018/02/14 1,313 1,318 1,306 1,312 7,700
2018/02/13 1,341 1,342 1,324 1,326 8,400
2018/02/09 1,306 1,330 1,306 1,330 13,800
2018/02/08 1,350 1,350 1,325 1,336 6,000
2018/02/07 1,345 1,351 1,320 1,320 17,600
2018/02/06 1,337 1,338 1,302 1,315 31,600
2018/02/05 1,380 1,381 1,365 1,365 15,200
2018/02/02 1,400 1,400 1,387 1,388 8,700
2018/02/01 1,387 1,397 1,387 1,392 12,700
2018/01/31 1,387 1,391 1,386 1,386 17,100
2018/01/30 1,405 1,406 1,389 1,393 24,700
2018/01/29 1,421 1,428 1,406 1,407 87,500
2018/01/26 1,424 1,432 1,424 1,430 116,600
2018/01/25 1,439 1,439 1,432 1,433 58,200
2018/01/24 1,446 1,446 1,440 1,441 30,900
2018/01/23 1,439 1,444 1,439 1,441 24,900
2018/01/22 1,440 1,443 1,435 1,438 30,200
2018/01/19 1,447 1,449 1,440 1,440 19,700
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

このページの先頭へ