不二電機工業(6654)の株価時系列情報
不二電機工業(6654)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 | 1,071 | 1,071 | 1,061 | 1,065 | 5,200 |
| 2025/06/12 | 1,072 | 1,075 | 1,070 | 1,073 | 2,900 |
| 2025/06/11 | 1,075 | 1,076 | 1,070 | 1,072 | 4,100 |
| 2025/06/10 | 1,084 | 1,084 | 1,072 | 1,075 | 4,200 |
| 2025/06/09 | 1,081 | 1,085 | 1,076 | 1,078 | 9,700 |
| 2025/06/06 | 1,067 | 1,078 | 1,067 | 1,075 | 4,400 |
| 2025/06/05 | 1,073 | 1,075 | 1,065 | 1,074 | 5,900 |
| 2025/06/04 | 1,054 | 1,070 | 1,050 | 1,068 | 23,300 |
| 2025/06/03 | 1,061 | 1,100 | 1,061 | 1,086 | 38,100 |
| 2025/06/02 | 1,070 | 1,079 | 1,066 | 1,071 | 9,700 |
| 2025/05/30 | 1,061 | 1,073 | 1,051 | 1,073 | 9,600 |
| 2025/05/29 | 1,075 | 1,075 | 1,066 | 1,070 | 5,200 |
| 2025/05/28 | 1,063 | 1,074 | 1,056 | 1,066 | 6,300 |
| 2025/05/27 | 1,065 | 1,075 | 1,065 | 1,075 | 4,900 |
| 2025/05/26 | 1,068 | 1,078 | 1,066 | 1,071 | 3,800 |
| 2025/05/23 | 1,063 | 1,065 | 1,056 | 1,056 | 2,400 |
| 2025/05/22 | 1,057 | 1,058 | 1,056 | 1,058 | 500 |
| 2025/05/21 | 1,058 | 1,060 | 1,057 | 1,057 | 2,300 |
| 2025/05/20 | 1,057 | 1,062 | 1,051 | 1,060 | 3,800 |
| 2025/05/19 | 1,055 | 1,059 | 1,055 | 1,057 | 1,500 |
| 2025/05/16 | 1,058 | 1,058 | 1,055 | 1,055 | 1,700 |
| 2025/05/15 | 1,057 | 1,062 | 1,055 | 1,055 | 2,400 |
| 2025/05/14 | 1,064 | 1,064 | 1,056 | 1,057 | 4,300 |
| 2025/05/13 | 1,058 | 1,072 | 1,058 | 1,064 | 17,900 |
| 2025/05/12 | 1,052 | 1,077 | 1,052 | 1,055 | 9,000 |
| 2025/05/09 | 1,046 | 1,069 | 1,025 | 1,052 | 74,800 |
| 2025/05/08 | 1,045 | 1,050 | 1,045 | 1,045 | 4,300 |
| 2025/05/07 | 1,036 | 1,049 | 1,036 | 1,042 | 7,400 |
| 2025/05/02 | 1,063 | 1,063 | 1,051 | 1,051 | 6,000 |
| 2025/05/01 | 1,055 | 1,080 | 1,023 | 1,053 | 31,700 |
| 2025/04/30 | 1,045 | 1,058 | 1,045 | 1,058 | 6,600 |
| 2025/04/28 | 1,040 | 1,058 | 1,040 | 1,053 | 11,200 |
| 2025/04/25 | 1,043 | 1,044 | 1,040 | 1,040 | 2,300 |
| 2025/04/24 | 1,047 | 1,047 | 1,040 | 1,040 | 2,000 |
| 2025/04/23 | 1,060 | 1,060 | 1,047 | 1,047 | 4,300 |
| 2025/04/22 | 1,064 | 1,066 | 1,050 | 1,050 | 6,200 |
| 2025/04/21 | 1,059 | 1,078 | 1,053 | 1,053 | 8,900 |
| 2025/04/18 | 1,013 | 1,075 | 1,013 | 1,058 | 41,300 |
| 2025/04/17 | 1,010 | 1,014 | 1,010 | 1,010 | 1,700 |
| 2025/04/16 | 1,018 | 1,024 | 1,010 | 1,013 | 6,400 |
| 2025/04/15 | 1,019 | 1,027 | 1,011 | 1,014 | 8,500 |
| 2025/04/14 | 1,013 | 1,017 | 1,012 | 1,012 | 2,100 |
| 2025/04/11 | 1,003 | 1,010 | 998 | 1,006 | 1,300 |
| 2025/04/10 | 994 | 1,011 | 980 | 1,003 | 13,700 |
| 2025/04/09 | 971 | 972 | 955 | 960 | 15,000 |
| 2025/04/08 | 969 | 978 | 962 | 972 | 13,100 |
| 2025/04/07 | 940 | 965 | 939 | 939 | 35,200 |
| 2025/04/04 | 1,010 | 1,015 | 995 | 1,000 | 27,700 |
| 2025/04/03 | 1,027 | 1,028 | 1,011 | 1,013 | 19,000 |
| 2025/04/02 | 1,036 | 1,036 | 1,028 | 1,029 | 9,800 |
| 2025/04/01 | 1,040 | 1,040 | 1,032 | 1,036 | 5,100 |
| 2025/03/31 | 1,041 | 1,042 | 1,035 | 1,036 | 10,600 |
| 2025/03/28 | 1,040 | 1,045 | 1,038 | 1,045 | 7,800 |
| 2025/03/27 | 1,040 | 1,046 | 1,036 | 1,037 | 10,800 |
| 2025/03/26 | 1,034 | 1,040 | 1,031 | 1,040 | 7,300 |
| 2025/03/25 | 1,036 | 1,039 | 1,028 | 1,031 | 7,500 |
| 2025/03/24 | 1,026 | 1,040 | 1,026 | 1,032 | 8,500 |
| 2025/03/21 | 1,023 | 1,034 | 1,022 | 1,026 | 12,000 |
| 2025/03/19 | 1,021 | 1,025 | 1,019 | 1,024 | 12,700 |
| 2025/03/18 | 1,018 | 1,024 | 1,014 | 1,015 | 11,700 |
| 2025/03/17 | 1,013 | 1,019 | 1,013 | 1,014 | 7,300 |
| 2025/03/14 | 1,016 | 1,018 | 1,012 | 1,012 | 12,100 |
| 2025/03/13 | 1,015 | 1,018 | 1,012 | 1,012 | 18,600 |
| 2025/03/12 | 1,031 | 1,034 | 1,012 | 1,015 | 89,800 |
| 2025/03/11 | 1,055 | 1,060 | 1,039 | 1,055 | 44,600 |
| 2025/03/10 | 1,045 | 1,069 | 1,045 | 1,053 | 19,700 |
| 2025/03/07 | 1,046 | 1,049 | 1,040 | 1,042 | 7,500 |
| 2025/03/06 | 1,046 | 1,050 | 1,045 | 1,046 | 6,400 |
| 2025/03/05 | 1,043 | 1,048 | 1,043 | 1,048 | 4,200 |
| 2025/03/04 | 1,040 | 1,055 | 1,040 | 1,046 | 8,800 |
| 2025/03/03 | 1,039 | 1,044 | 1,032 | 1,043 | 10,300 |
| 2025/02/28 | 1,040 | 1,040 | 1,032 | 1,034 | 5,700 |
| 2025/02/27 | 1,035 | 1,040 | 1,032 | 1,037 | 4,600 |
| 2025/02/26 | 1,042 | 1,043 | 1,025 | 1,032 | 19,700 |
| 2025/02/25 | 1,044 | 1,046 | 1,040 | 1,040 | 9,100 |
| 2025/02/21 | 1,048 | 1,049 | 1,042 | 1,045 | 4,400 |
| 2025/02/20 | 1,050 | 1,051 | 1,045 | 1,045 | 7,500 |
| 2025/02/19 | 1,051 | 1,052 | 1,051 | 1,051 | 2,300 |
| 2025/02/18 | 1,056 | 1,056 | 1,050 | 1,051 | 7,100 |
| 2025/02/17 | 1,053 | 1,054 | 1,050 | 1,050 | 5,400 |
| 2025/02/14 | 1,049 | 1,051 | 1,049 | 1,049 | 3,100 |
| 2025/02/13 | 1,050 | 1,051 | 1,048 | 1,049 | 5,600 |
| 2025/02/12 | 1,057 | 1,058 | 1,049 | 1,049 | 9,900 |
| 2025/02/10 | 1,050 | 1,056 | 1,050 | 1,054 | 8,300 |
| 2025/02/07 | 1,054 | 1,055 | 1,048 | 1,049 | 7,200 |
| 2025/02/06 | 1,043 | 1,057 | 1,041 | 1,053 | 26,000 |
| 2025/02/05 | 1,045 | 1,047 | 1,043 | 1,043 | 7,400 |
| 2025/02/04 | 1,053 | 1,054 | 1,045 | 1,046 | 14,000 |
| 2025/02/03 | 1,056 | 1,056 | 1,048 | 1,049 | 25,100 |
| 2025/01/31 | 1,052 | 1,068 | 1,051 | 1,056 | 67,200 |
| 2025/01/30 | 1,071 | 1,106 | 1,057 | 1,057 | 153,600 |
| 2025/01/29 | 1,149 | 1,154 | 1,131 | 1,154 | 74,600 |
| 2025/01/28 | 1,128 | 1,130 | 1,125 | 1,125 | 48,600 |
| 2025/01/27 | 1,124 | 1,134 | 1,124 | 1,128 | 44,200 |
| 2025/01/24 | 1,130 | 1,135 | 1,130 | 1,131 | 14,400 |
| 2025/01/23 | 1,139 | 1,139 | 1,133 | 1,136 | 11,000 |
| 2025/01/22 | 1,134 | 1,139 | 1,132 | 1,139 | 18,400 |
| 2025/01/21 | 1,133 | 1,138 | 1,130 | 1,137 | 13,000 |
| 2025/01/20 | 1,117 | 1,137 | 1,117 | 1,134 | 25,200 |
| 2025/01/17 | 1,121 | 1,124 | 1,103 | 1,117 | 19,100 |
| 2025/01/16 | 1,132 | 1,133 | 1,121 | 1,123 | 14,900 |
| 2025/01/15 | 1,139 | 1,142 | 1,132 | 1,132 | 16,200 |
| 2025/01/14 | 1,139 | 1,149 | 1,138 | 1,139 | 19,900 |
| 2025/01/10 | 1,143 | 1,144 | 1,138 | 1,144 | 8,200 |
| 2025/01/09 | 1,142 | 1,150 | 1,137 | 1,144 | 19,200 |
| 2025/01/08 | 1,143 | 1,150 | 1,136 | 1,144 | 12,200 |
| 2025/01/07 | 1,141 | 1,151 | 1,130 | 1,139 | 28,100 |
| 2025/01/06 | 1,121 | 1,146 | 1,120 | 1,135 | 27,300 |
| 2024/12/30 | 1,109 | 1,130 | 1,109 | 1,129 | 13,500 |
| 2024/12/27 | 1,108 | 1,135 | 1,101 | 1,109 | 21,900 |
| 2024/12/26 | 1,099 | 1,107 | 1,098 | 1,107 | 11,400 |
| 2024/12/25 | 1,102 | 1,106 | 1,100 | 1,100 | 9,400 |
| 2024/12/24 | 1,100 | 1,109 | 1,099 | 1,102 | 6,800 |
| 2024/12/23 | 1,100 | 1,102 | 1,098 | 1,098 | 8,400 |
| 2024/12/20 | 1,102 | 1,105 | 1,100 | 1,100 | 4,900 |
| 2024/12/19 | 1,095 | 1,103 | 1,095 | 1,099 | 5,600 |
| 2024/12/18 | 1,102 | 1,105 | 1,099 | 1,099 | 5,000 |
| 2024/12/17 | 1,101 | 1,107 | 1,101 | 1,101 | 4,300 |
| 2024/12/16 | 1,103 | 1,107 | 1,102 | 1,102 | 4,900 |
| 2024/12/13 | 1,106 | 1,108 | 1,104 | 1,108 | 2,500 |
| 2024/12/12 | 1,108 | 1,111 | 1,105 | 1,105 | 5,000 |
| 2024/12/11 | 1,111 | 1,111 | 1,105 | 1,108 | 6,400 |
| 2024/12/10 | 1,114 | 1,114 | 1,105 | 1,107 | 6,800 |
| 2024/12/09 | 1,109 | 1,117 | 1,103 | 1,110 | 8,900 |
| 2024/12/06 | 1,112 | 1,115 | 1,104 | 1,111 | 7,300 |
| 2024/12/05 | 1,104 | 1,111 | 1,094 | 1,103 | 13,200 |
| 2024/12/04 | 1,101 | 1,115 | 1,087 | 1,101 | 57,800 |
| 2024/12/03 | 1,139 | 1,156 | 1,137 | 1,151 | 62,900 |
| 2024/12/02 | 1,131 | 1,140 | 1,130 | 1,139 | 18,700 |
| 2024/11/29 | 1,107 | 1,130 | 1,107 | 1,126 | 13,200 |
| 2024/11/28 | 1,134 | 1,134 | 1,105 | 1,105 | 9,000 |
| 2024/11/27 | 1,127 | 1,134 | 1,123 | 1,132 | 7,500 |
| 2024/11/26 | 1,127 | 1,132 | 1,125 | 1,132 | 4,000 |
| 2024/11/25 | 1,130 | 1,131 | 1,123 | 1,127 | 3,800 |
| 2024/11/22 | 1,118 | 1,130 | 1,118 | 1,130 | 8,800 |
| 2024/11/21 | 1,120 | 1,120 | 1,118 | 1,120 | 2,600 |
| 2024/11/20 | 1,112 | 1,119 | 1,112 | 1,119 | 9,200 |
| 2024/11/19 | 1,110 | 1,113 | 1,108 | 1,113 | 3,800 |
| 2024/11/18 | 1,107 | 1,111 | 1,104 | 1,108 | 4,300 |
| 2024/11/15 | 1,111 | 1,111 | 1,104 | 1,104 | 5,100 |
| 2024/11/14 | 1,109 | 1,111 | 1,103 | 1,103 | 4,800 |
| 2024/11/13 | 1,102 | 1,107 | 1,102 | 1,107 | 3,600 |
| 2024/11/12 | 1,108 | 1,111 | 1,102 | 1,102 | 5,100 |
| 2024/11/11 | 1,108 | 1,109 | 1,100 | 1,108 | 8,200 |
| 2024/11/08 | 1,109 | 1,110 | 1,101 | 1,101 | 3,400 |
| 2024/11/07 | 1,111 | 1,111 | 1,094 | 1,109 | 7,300 |
| 2024/11/06 | 1,103 | 1,113 | 1,102 | 1,102 | 4,800 |
| 2024/11/05 | 1,094 | 1,109 | 1,094 | 1,109 | 9,800 |
| 2024/11/01 | 1,089 | 1,094 | 1,067 | 1,093 | 7,800 |
| 2024/10/31 | 1,066 | 1,092 | 1,058 | 1,092 | 13,000 |
| 2024/10/30 | 1,103 | 1,110 | 1,064 | 1,064 | 46,800 |
| 2024/10/29 | 1,090 | 1,105 | 1,088 | 1,103 | 12,100 |
| 2024/10/28 | 1,073 | 1,089 | 1,073 | 1,088 | 5,200 |
| 2024/10/25 | 1,084 | 1,087 | 1,073 | 1,073 | 4,800 |
| 2024/10/24 | 1,081 | 1,083 | 1,078 | 1,078 | 3,300 |
| 2024/10/23 | 1,079 | 1,086 | 1,079 | 1,081 | 4,300 |
| 2024/10/22 | 1,087 | 1,087 | 1,077 | 1,079 | 5,100 |
| 2024/10/21 | 1,083 | 1,088 | 1,082 | 1,082 | 900 |
| 2024/10/18 | 1,090 | 1,090 | 1,081 | 1,081 | 2,800 |
| 2024/10/17 | 1,088 | 1,090 | 1,080 | 1,084 | 5,300 |
| 2024/10/16 | 1,086 | 1,087 | 1,076 | 1,083 | 5,400 |
| 2024/10/15 | 1,091 | 1,091 | 1,085 | 1,086 | 4,200 |
| 2024/10/11 | 1,080 | 1,084 | 1,076 | 1,084 | 3,500 |
| 2024/10/10 | 1,087 | 1,089 | 1,075 | 1,080 | 4,300 |
| 2024/10/09 | 1,090 | 1,092 | 1,081 | 1,082 | 3,700 |
| 2024/10/08 | 1,086 | 1,088 | 1,080 | 1,084 | 5,200 |
| 2024/10/07 | 1,092 | 1,093 | 1,081 | 1,085 | 10,600 |
| 2024/10/04 | 1,086 | 1,090 | 1,086 | 1,088 | 3,700 |
| 2024/10/03 | 1,072 | 1,090 | 1,072 | 1,085 | 9,600 |
| 2024/10/02 | 1,077 | 1,079 | 1,072 | 1,072 | 5,000 |
| 2024/10/01 | 1,065 | 1,074 | 1,065 | 1,074 | 5,400 |
| 2024/09/30 | 1,059 | 1,072 | 1,059 | 1,065 | 4,200 |
| 2024/09/27 | 1,060 | 1,077 | 1,060 | 1,071 | 6,900 |
| 2024/09/26 | 1,080 | 1,080 | 1,060 | 1,072 | 8,200 |
| 2024/09/25 | 1,077 | 1,077 | 1,063 | 1,065 | 5,000 |
| 2024/09/24 | 1,073 | 1,077 | 1,060 | 1,077 | 11,200 |
| 2024/09/20 | 1,049 | 1,073 | 1,049 | 1,073 | 10,300 |
| 2024/09/19 | 1,047 | 1,053 | 1,040 | 1,052 | 11,500 |
| 2024/09/18 | 1,037 | 1,046 | 1,037 | 1,044 | 5,400 |
| 2024/09/17 | 1,037 | 1,044 | 1,030 | 1,036 | 4,600 |
| 2024/09/13 | 1,044 | 1,049 | 1,036 | 1,038 | 8,300 |
| 2024/09/12 | 1,031 | 1,045 | 1,025 | 1,045 | 14,000 |
| 2024/09/11 | 1,034 | 1,034 | 1,004 | 1,008 | 28,000 |
| 2024/09/10 | 1,059 | 1,063 | 1,030 | 1,030 | 28,700 |
| 2024/09/09 | 1,063 | 1,068 | 1,045 | 1,051 | 46,000 |
| 2024/09/06 | 1,099 | 1,099 | 1,071 | 1,071 | 12,300 |
| 2024/09/05 | 1,083 | 1,116 | 1,083 | 1,098 | 13,000 |
| 2024/09/04 | 1,139 | 1,140 | 1,090 | 1,091 | 107,100 |
| 2024/09/03 | 1,100 | 1,138 | 1,095 | 1,122 | 45,100 |
| 2024/09/02 | 1,086 | 1,116 | 1,085 | 1,102 | 27,200 |
| 2024/08/30 | 1,083 | 1,083 | 1,075 | 1,082 | 12,200 |
| 2024/08/29 | 1,083 | 1,125 | 1,070 | 1,083 | 142,700 |
| 2024/08/28 | 1,081 | 1,081 | 1,065 | 1,068 | 9,300 |
| 2024/08/27 | 1,070 | 1,083 | 1,070 | 1,081 | 8,800 |
| 2024/08/26 | 1,067 | 1,078 | 1,066 | 1,078 | 4,800 |
| 2024/08/23 | 1,061 | 1,073 | 1,057 | 1,065 | 9,100 |
| 2024/08/22 | 1,053 | 1,061 | 1,053 | 1,061 | 4,700 |
| 2024/08/21 | 1,045 | 1,058 | 1,045 | 1,053 | 5,200 |
| 2024/08/20 | 1,041 | 1,065 | 1,036 | 1,044 | 17,600 |
| 2024/08/19 | 1,044 | 1,044 | 1,035 | 1,037 | 12,500 |