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(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
2014/12/30 1,555 1,555 1,546 1,553 4,700
2014/12/29 1,550 1,555 1,532 1,550 17,200
2014/12/26 1,533 1,550 1,531 1,542 9,900
2014/12/25 1,533 1,533 1,516 1,527 9,600
2014/12/24 1,526 1,530 1,514 1,528 5,800
2014/12/22 1,534 1,539 1,516 1,521 10,700
2014/12/19 1,504 1,504 1,489 1,501 5,100
2014/12/18 1,504 1,504 1,485 1,488 2,800
2014/12/17 1,464 1,500 1,464 1,474 3,500
2014/12/16 1,507 1,507 1,477 1,478 3,900
2014/12/15 1,496 1,497 1,483 1,486 3,300
2014/12/12 1,496 1,496 1,484 1,488 4,000
2014/12/11 1,493 1,494 1,469 1,483 4,000
2014/12/10 1,481 1,496 1,456 1,489 7,500
2014/12/09 1,496 1,500 1,480 1,481 5,000
2014/12/08 1,500 1,501 1,481 1,496 6,000
2014/12/05 1,539 1,543 1,500 1,511 25,000
2014/12/04 1,493 1,529 1,490 1,515 6,200
2014/12/03 1,483 1,487 1,469 1,477 3,800
2014/12/02 1,485 1,494 1,478 1,483 5,900
2014/12/01 1,465 1,515 1,462 1,468 9,300
2014/11/28 1,400 1,471 1,400 1,435 10,300
2014/11/27 1,456 1,478 1,420 1,420 9,800
2014/11/26 1,460 1,460 1,455 1,457 4,600
2014/11/25 1,465 1,494 1,450 1,452 5,000
2014/11/21 1,466 1,489 1,466 1,472 3,500
2014/11/20 1,487 1,491 1,474 1,474 5,200
2014/11/19 1,485 1,505 1,485 1,491 2,700
2014/11/18 1,500 1,520 1,480 1,518 5,300
2014/11/17 1,543 1,543 1,498 1,498 3,800
2014/11/14 1,508 1,544 1,505 1,543 4,700
2014/11/13 1,520 1,520 1,510 1,510 900
2014/11/12 1,520 1,520 1,496 1,509 7,500
2014/11/11 1,525 1,525 1,506 1,520 2,100
2014/11/10 1,518 1,518 1,500 1,501 2,500
2014/11/07 1,496 1,529 1,496 1,525 2,600
2014/11/06 1,531 1,550 1,527 1,536 4,700
2014/11/05 1,495 1,550 1,495 1,539 6,700
2014/11/04 1,516 1,525 1,486 1,507 12,700
2014/10/31 1,493 1,500 1,457 1,486 22,600
2014/10/30 1,510 1,545 1,463 1,463 80,000
2014/10/29 1,600 1,607 1,550 1,550 16,300
2014/10/28 1,588 1,589 1,537 1,549 10,000
2014/10/27 1,524 1,549 1,491 1,549 10,400
2014/10/24 1,492 1,513 1,482 1,495 5,800
2014/10/23 1,474 1,510 1,473 1,508 11,900
2014/10/22 1,474 1,474 1,434 1,463 5,000
2014/10/21 1,452 1,462 1,417 1,440 6,200
2014/10/20 1,434 1,484 1,434 1,468 8,900
2014/10/17 1,552 1,553 1,456 1,459 27,500
2014/10/16 1,587 1,598 1,556 1,556 9,400
2014/10/15 1,598 1,598 1,564 1,590 16,700
2014/10/14 1,615 1,623 1,583 1,583 21,300
2014/10/10 1,550 1,598 1,515 1,598 16,400
2014/10/09 1,560 1,560 1,520 1,540 14,200
2014/10/08 1,521 1,565 1,521 1,554 48,700
2014/10/07 1,500 1,520 1,500 1,520 10,500
2014/10/06 1,491 1,500 1,491 1,500 7,900
2014/10/03 1,497 1,499 1,464 1,498 6,700
2014/10/02 1,497 1,497 1,471 1,487 10,500
2014/10/01 1,490 1,495 1,481 1,495 9,300
2014/09/30 1,492 1,492 1,475 1,480 11,000
2014/09/29 1,493 1,494 1,475 1,480 22,400
2014/09/26 1,452 1,473 1,452 1,470 3,400
2014/09/25 1,470 1,470 1,461 1,465 5,400
2014/09/24 1,460 1,468 1,451 1,468 4,700
2014/09/22 1,459 1,460 1,456 1,460 6,800
2014/09/19 1,461 1,469 1,461 1,466 5,900
2014/09/18 1,468 1,469 1,463 1,469 4,100
2014/09/17 1,460 1,469 1,460 1,462 9,800
2014/09/16 1,480 1,482 1,470 1,480 11,800
2014/09/12 1,475 1,479 1,472 1,474 12,300
2014/09/11 1,474 1,475 1,466 1,475 11,500
2014/09/10 1,475 1,475 1,468 1,470 6,800
2014/09/09 1,473 1,473 1,460 1,470 16,500
2014/09/08 1,500 1,500 1,463 1,470 27,600
2014/09/05 1,552 1,590 1,441 1,446 98,800
2014/09/04 1,305 1,332 1,305 1,332 4,400
2014/09/03 1,310 1,310 1,306 1,308 1,800
2014/09/02 1,301 1,322 1,301 1,308 2,500
2014/09/01 1,300 1,303 1,295 1,302 2,100
2014/08/29 1,292 1,297 1,292 1,292 900
2014/08/28 1,294 1,296 1,292 1,292 1,100
2014/08/27 1,293 1,294 1,293 1,294 400
2014/08/26 1,300 1,300 1,292 1,292 5,700
2014/08/25 1,310 1,310 1,301 1,301 4,300
2014/08/22 1,303 1,305 1,303 1,303 3,900
2014/08/21 1,303 1,303 1,301 1,303 800
2014/08/20 1,290 1,305 1,290 1,303 500
2014/08/19 1,306 1,306 1,290 1,290 800
2014/08/18 1,304 1,304 1,301 1,301 2,300
2014/08/15 1,287 1,300 1,287 1,300 1,000
2014/08/14 1,304 1,304 1,304 1,304 100
2014/08/13 1,290 1,309 1,290 1,304 6,200
2014/08/12 1,281 1,303 1,280 1,282 3,100
2014/08/11 1,281 1,308 1,281 1,283 900
2014/08/08 1,282 1,282 1,279 1,279 700
2014/08/07 1,289 1,289 1,280 1,281 1,900
2014/08/06 1,289 1,319 1,288 1,290 1,900
2014/08/05 1,313 1,313 1,291 1,291 1,900
2014/08/04 1,281 1,317 1,281 1,316 3,500
2014/08/01 1,297 1,297 1,284 1,284 2,900
2014/07/31 1,299 1,299 1,290 1,291 1,900
2014/07/30 1,290 1,303 1,290 1,300 2,100
2014/07/29 1,280 1,315 1,280 1,300 13,700
2014/07/28 1,350 1,350 1,345 1,349 14,700
2014/07/25 1,341 1,349 1,340 1,347 16,300
2014/07/24 1,345 1,347 1,341 1,343 7,800
2014/07/23 1,350 1,351 1,285 1,344 17,500
2014/07/22 1,363 1,363 1,351 1,351 7,600
2014/07/18 1,365 1,365 1,340 1,363 4,300
2014/07/17 1,360 1,369 1,350 1,366 7,100
2014/07/16 1,349 1,359 1,349 1,359 4,800
2014/07/15 1,346 1,360 1,341 1,349 6,100
2014/07/14 1,349 1,349 1,338 1,347 2,800
2014/07/11 1,368 1,369 1,320 1,353 7,400
2014/07/10 1,369 1,370 1,361 1,368 14,300
2014/07/09 1,359 1,368 1,359 1,368 4,200
2014/07/08 1,356 1,359 1,350 1,356 3,500
2014/07/07 1,350 1,355 1,349 1,352 3,000
2014/07/04 1,351 1,355 1,340 1,349 3,000
2014/07/03 1,345 1,350 1,345 1,350 3,500
2014/07/02 1,342 1,349 1,340 1,340 5,000
2014/07/01 1,338 1,340 1,332 1,339 4,600
2014/06/30 1,347 1,348 1,334 1,337 3,300
2014/06/27 1,301 1,348 1,301 1,313 6,500
2014/06/26 1,295 1,299 1,295 1,299 1,700
2014/06/25 1,297 1,297 1,282 1,295 2,500
2014/06/24 1,265 1,297 1,265 1,297 4,300
2014/06/23 1,256 1,265 1,253 1,265 3,400
2014/06/20 1,250 1,256 1,249 1,256 3,600
2014/06/19 1,248 1,249 1,245 1,245 2,300
2014/06/18 1,239 1,247 1,239 1,247 2,200
2014/06/17 1,230 1,238 1,230 1,235 1,400
2014/06/16 1,221 1,235 1,221 1,229 2,300
2014/06/13 1,219 1,220 1,217 1,220 600
2014/06/12 1,215 1,219 1,215 1,219 600
2014/06/11 1,219 1,219 1,219 1,219 400
2014/06/10 1,223 1,224 1,210 1,210 3,800
2014/06/09 1,240 1,240 1,225 1,227 3,900
2014/06/06 1,207 1,247 1,207 1,242 14,700
2014/06/05 1,205 1,207 1,205 1,207 300
2014/06/04 1,208 1,208 1,205 1,208 700
2014/06/03 1,209 1,209 1,203 1,203 4,000
2014/06/02 1,201 1,209 1,200 1,209 7,300
2014/05/30 1,198 1,200 1,198 1,200 2,600
2014/05/29 1,199 1,200 1,199 1,199 1,700
2014/05/28 1,197 1,200 1,197 1,199 800
2014/05/27 1,200 1,200 1,196 1,200 600
2014/05/26 1,200 1,200 1,188 1,200 1,700
2014/05/23 1,200 1,200 1,200 1,200 1,200
2014/05/22 1,200 1,200 1,199 1,199 600
2014/05/21 1,195 1,199 1,195 1,199 400
2014/05/20 1,200 1,200 1,196 1,200 600
2014/05/19 1,195 1,197 1,195 1,196 600
2014/05/16 1,200 1,200 1,193 1,193 400
2014/05/15 1,190 1,200 1,190 1,200 300
2014/05/14 1,186 1,188 1,186 1,188 900
2014/05/13 1,200 1,200 1,185 1,185 1,700
2014/05/12 1,183 1,198 1,183 1,189 2,700
2014/05/09 1,198 1,200 1,197 1,198 1,300
2014/05/08 1,200 1,201 1,198 1,198 1,900
2014/05/07 1,209 1,209 1,195 1,197 4,000
2014/05/02 1,200 1,207 1,200 1,207 5,400
2014/05/01 1,200 1,205 1,193 1,200 2,700
2014/04/30 1,199 1,200 1,194 1,194 2,600
2014/04/28 1,199 1,199 1,178 1,199 2,700
2014/04/25 1,200 1,200 1,169 1,179 8,000
2014/04/24 1,120 1,120 1,120 1,120 100
2014/04/23 1,135 1,135 1,135 1,135 100
2014/04/22 1,120 1,120 1,120 1,120 200
2014/04/21 1,140 1,140 1,111 1,111 2,700
2014/04/18 1,127 1,127 1,120 1,120 400
2014/04/17 1,100 1,114 1,100 1,111 1,300
2014/04/16 1,090 1,109 1,088 1,109 4,300
2014/04/15 1,100 1,100 1,090 1,090 300
2014/04/14 1,090 1,090 1,080 1,085 500
2014/04/11 1,090 1,095 1,085 1,095 700
2014/04/10 1,095 1,095 1,085 1,085 200
2014/04/09 1,063 1,100 1,063 1,100 1,300
2014/04/08 1,092 1,092 1,090 1,090 200
2014/04/07 1,100 1,100 1,095 1,095 300
2014/04/04 1,099 1,100 1,090 1,099 600
2014/04/03 1,077 1,095 1,077 1,095 400
2014/04/02 1,120 1,120 1,089 1,089 1,300
2014/04/01 1,090 1,090 1,090 1,090 100
2014/03/31 1,100 1,100 1,100 1,100 300
2014/03/28 1,100 1,100 1,100 1,100 100
2014/03/27 1,075 1,100 1,060 1,095 1,200
2014/03/26 1,095 1,110 1,095 1,095 1,100
2014/03/25 1,117 1,117 1,090 1,095 1,300
2014/03/24 1,095 1,105 1,080 1,095 2,000
2014/03/20 1,100 1,110 1,100 1,105 1,700
2014/03/19 1,128 1,128 1,100 1,115 1,600
2014/03/18 1,138 1,138 1,110 1,120 600
2014/03/17 1,110 1,111 1,110 1,110 600
2014/03/14 1,100 1,121 1,100 1,110 1,500
2014/03/13 1,149 1,149 1,114 1,125 1,400
2014/03/12 1,106 1,154 1,050 1,125 5,200
2014/03/11 1,150 1,169 1,145 1,166 6,800
2014/03/10 1,129 1,150 1,121 1,150 1,800
2014/03/07 1,130 1,130 1,129 1,129 400
2014/03/06 1,117 1,130 1,114 1,130 1,600
2014/03/05 1,120 1,125 1,112 1,117 1,300
2014/03/04 1,137 1,137 1,107 1,110 1,000
2014/03/03 1,120 1,120 1,105 1,117 1,700
2014/02/28 1,110 1,110 1,102 1,102 1,900
2014/02/27 1,148 1,148 1,103 1,104 3,600
2014/02/26 1,148 1,148 1,130 1,144 2,300
2014/02/25 1,139 1,150 1,110 1,139 10,200
2014/02/24 1,070 1,150 1,070 1,123 15,300
2014/02/21 1,036 1,063 1,036 1,063 2,400
2014/02/20 1,055 1,069 1,055 1,063 1,000
2014/02/19 1,062 1,071 1,050 1,071 1,400
2014/02/18 1,090 1,090 1,066 1,067 500
2014/02/17 1,070 1,070 1,056 1,065 400
2014/02/14 1,068 1,089 1,056 1,056 1,500
2014/02/12 1,050 1,100 1,043 1,080 2,600
2014/02/10 1,080 1,165 1,080 1,080 2,900
2014/02/07 1,037 1,084 1,037 1,080 1,800
2014/02/06 1,025 1,050 1,025 1,044 700
2014/02/05 1,049 1,050 1,049 1,049 900
2014/02/04 1,049 1,056 1,020 1,050 5,800
2014/02/03 1,050 1,100 1,050 1,075 3,900
2014/01/31 1,108 1,111 1,106 1,106 3,700
2014/01/30 1,110 1,121 1,100 1,116 5,100
2014/01/29 1,100 1,146 1,096 1,140 13,600
2014/01/28 1,180 1,197 1,168 1,197 7,600
2014/01/27 1,153 1,171 1,153 1,160 7,100
2014/01/24 1,186 1,196 1,183 1,184 4,900
2014/01/23 1,190 1,198 1,186 1,186 4,500
2014/01/22 1,196 1,196 1,185 1,194 3,900
2014/01/21 1,168 1,201 1,168 1,198 8,600
2014/01/20 1,163 1,169 1,163 1,165 3,500
2014/01/17 1,168 1,168 1,151 1,153 3,500
2014/01/16 1,148 1,168 1,148 1,168 10,600
2014/01/15 1,140 1,153 1,140 1,150 4,500
2014/01/14 1,131 1,157 1,130 1,130 5,200
2014/01/10 1,148 1,150 1,131 1,138 10,600
2014/01/09 1,158 1,165 1,145 1,160 4,500
2014/01/08 1,160 1,179 1,145 1,158 8,300
2014/01/07 1,138 1,152 1,122 1,152 11,700
2014/01/06 1,100 1,138 1,100 1,131 8,500

このページの先頭へ