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
2020/12/30 1,306 1,318 1,305 1,313 11,500
2020/12/29 1,310 1,318 1,306 1,313 22,100
2020/12/28 1,310 1,316 1,305 1,314 13,100
2020/12/25 1,302 1,310 1,298 1,310 7,800
2020/12/24 1,297 1,303 1,297 1,297 4,700
2020/12/23 1,299 1,302 1,297 1,297 3,300
2020/12/22 1,298 1,300 1,295 1,299 6,200
2020/12/21 1,301 1,302 1,297 1,298 5,700
2020/12/18 1,300 1,308 1,298 1,301 8,100
2020/12/17 1,297 1,303 1,297 1,300 4,600
2020/12/16 1,300 1,306 1,297 1,297 10,200
2020/12/15 1,302 1,303 1,298 1,299 3,900
2020/12/14 1,305 1,312 1,298 1,299 14,700
2020/12/11 1,318 1,318 1,299 1,299 17,200
2020/12/10 1,306 1,315 1,305 1,313 3,600
2020/12/09 1,309 1,312 1,305 1,310 2,400
2020/12/08 1,303 1,309 1,303 1,309 1,800
2020/12/07 1,310 1,319 1,301 1,304 8,700
2020/12/04 1,307 1,315 1,302 1,311 10,800
2020/12/03 1,298 1,314 1,298 1,314 9,800
2020/12/02 1,306 1,306 1,297 1,298 4,300
2020/12/01 1,301 1,303 1,297 1,302 5,100
2020/11/30 1,310 1,311 1,296 1,301 9,100
2020/11/27 1,298 1,307 1,298 1,307 4,900
2020/11/26 1,306 1,306 1,293 1,298 4,600
2020/11/25 1,311 1,311 1,299 1,309 5,600
2020/11/24 1,311 1,312 1,298 1,298 11,500
2020/11/20 1,306 1,306 1,298 1,306 1,000
2020/11/19 1,315 1,315 1,295 1,295 9,100
2020/11/18 1,312 1,315 1,306 1,315 3,100
2020/11/17 1,311 1,312 1,307 1,311 2,900
2020/11/16 1,302 1,310 1,302 1,310 2,800
2020/11/13 1,301 1,305 1,300 1,302 1,800
2020/11/12 1,300 1,306 1,298 1,306 2,300
2020/11/11 1,306 1,306 1,293 1,304 4,400
2020/11/10 1,310 1,310 1,296 1,300 6,600
2020/11/09 1,297 1,307 1,297 1,306 2,200
2020/11/06 1,304 1,304 1,296 1,303 1,600
2020/11/05 1,296 1,311 1,296 1,308 1,300
2020/11/04 1,308 1,310 1,297 1,310 3,400
2020/11/02 1,283 1,304 1,283 1,296 2,300
2020/10/30 1,299 1,301 1,287 1,289 5,900
2020/10/29 1,307 1,307 1,303 1,304 1,300
2020/10/28 1,311 1,311 1,294 1,299 2,500
2020/10/27 1,297 1,302 1,293 1,302 3,700
2020/10/26 1,300 1,303 1,297 1,300 2,200
2020/10/23 1,313 1,313 1,303 1,305 5,400
2020/10/22 1,306 1,306 1,302 1,302 1,400
2020/10/21 1,299 1,306 1,296 1,306 3,200
2020/10/20 1,300 1,300 1,294 1,298 1,500
2020/10/19 1,296 1,300 1,296 1,300 1,000
2020/10/16 1,304 1,304 1,294 1,296 2,400
2020/10/15 1,309 1,309 1,293 1,294 4,500
2020/10/14 1,296 1,311 1,296 1,309 2,100
2020/10/13 1,315 1,315 1,295 1,295 6,800
2020/10/12 1,320 1,321 1,314 1,315 4,300
2020/10/09 1,321 1,322 1,318 1,320 1,100
2020/10/08 1,322 1,326 1,322 1,324 3,000
2020/10/07 1,303 1,319 1,303 1,319 2,700
2020/10/06 1,325 1,325 1,307 1,310 3,800
2020/10/05 1,329 1,329 1,314 1,320 5,900
2020/10/02 1,330 1,331 1,320 1,320 4,400
2020/09/30 1,329 1,333 1,321 1,328 4,500
2020/09/29 1,326 1,330 1,316 1,329 8,600
2020/09/28 1,317 1,322 1,299 1,320 13,000
2020/09/25 1,324 1,324 1,314 1,317 3,900
2020/09/24 1,322 1,324 1,311 1,311 3,700
2020/09/23 1,314 1,321 1,312 1,321 5,700
2020/09/18 1,314 1,314 1,302 1,312 2,900
2020/09/17 1,303 1,310 1,303 1,310 2,300
2020/09/16 1,310 1,317 1,297 1,303 8,900
2020/09/15 1,304 1,310 1,304 1,309 2,300
2020/09/14 1,300 1,308 1,300 1,307 3,000
2020/09/11 1,317 1,317 1,293 1,299 20,100
2020/09/10 1,291 1,300 1,291 1,298 3,600
2020/09/09 1,300 1,300 1,291 1,293 4,200
2020/09/08 1,324 1,324 1,297 1,300 8,700
2020/09/07 1,296 1,320 1,296 1,320 9,500
2020/09/04 1,321 1,328 1,294 1,303 34,200
2020/09/03 1,287 1,300 1,285 1,291 12,100
2020/09/02 1,294 1,294 1,285 1,286 3,100
2020/09/01 1,292 1,294 1,281 1,294 3,800
2020/08/31 1,277 1,297 1,275 1,292 4,700
2020/08/28 1,282 1,291 1,282 1,283 7,300
2020/08/27 1,327 1,342 1,296 1,296 44,600
2020/08/26 1,310 1,317 1,310 1,311 1,100
2020/08/25 1,317 1,317 1,310 1,310 2,400
2020/08/24 1,324 1,324 1,316 1,316 2,000
2020/08/21 1,330 1,330 1,313 1,319 1,300
2020/08/20 1,319 1,329 1,319 1,328 3,100
2020/08/19 1,325 1,328 1,320 1,326 1,600
2020/08/18 1,329 1,331 1,323 1,331 7,300
2020/08/17 1,316 1,327 1,316 1,327 11,300
2020/08/14 1,317 1,317 1,306 1,313 2,400
2020/08/13 1,315 1,317 1,306 1,317 4,500
2020/08/12 1,309 1,317 1,306 1,315 4,800
2020/08/11 1,304 1,314 1,302 1,314 5,800
2020/08/07 1,290 1,305 1,290 1,303 2,600
2020/08/06 1,292 1,299 1,281 1,291 4,200
2020/08/05 1,295 1,298 1,292 1,292 2,600
2020/08/04 1,304 1,305 1,287 1,292 4,600
2020/08/03 1,280 1,288 1,280 1,282 6,600
2020/07/31 1,320 1,320 1,282 1,286 11,700
2020/07/30 1,289 1,321 1,277 1,321 71,500
2020/07/29 1,308 1,314 1,293 1,293 97,700
2020/07/28 1,313 1,327 1,313 1,315 27,600
2020/07/27 1,321 1,327 1,317 1,327 16,700
2020/07/22 1,332 1,332 1,320 1,322 15,100
2020/07/21 1,343 1,348 1,328 1,332 18,200
2020/07/20 1,344 1,344 1,336 1,341 8,900
2020/07/17 1,350 1,350 1,335 1,344 11,300
2020/07/16 1,340 1,340 1,335 1,338 4,500
2020/07/15 1,331 1,339 1,331 1,337 3,900
2020/07/14 1,338 1,339 1,328 1,332 7,300
2020/07/13 1,339 1,339 1,329 1,338 4,100
2020/07/10 1,338 1,340 1,328 1,328 5,100
2020/07/09 1,340 1,341 1,336 1,336 5,700
2020/07/08 1,348 1,352 1,340 1,340 9,600
2020/07/07 1,350 1,350 1,341 1,346 5,900
2020/07/06 1,350 1,351 1,338 1,348 13,000
2020/07/03 1,348 1,348 1,333 1,341 5,100
2020/07/02 1,335 1,336 1,323 1,328 8,100
2020/07/01 1,345 1,350 1,323 1,323 12,500
2020/06/30 1,347 1,357 1,338 1,338 10,200
2020/06/29 1,320 1,355 1,320 1,347 31,400
2020/06/26 1,316 1,326 1,303 1,325 6,700
2020/06/25 1,341 1,341 1,308 1,319 11,200
2020/06/24 1,342 1,344 1,331 1,338 7,200
2020/06/23 1,330 1,342 1,323 1,340 6,000
2020/06/22 1,322 1,329 1,321 1,329 5,500
2020/06/19 1,314 1,324 1,313 1,322 7,000
2020/06/18 1,316 1,316 1,308 1,314 4,400
2020/06/17 1,300 1,309 1,298 1,309 4,200
2020/06/16 1,291 1,304 1,291 1,300 4,100
2020/06/15 1,299 1,299 1,283 1,283 6,200
2020/06/12 1,294 1,294 1,270 1,291 11,200
2020/06/11 1,314 1,314 1,294 1,294 4,400
2020/06/10 1,310 1,315 1,284 1,314 17,300
2020/06/09 1,310 1,317 1,309 1,309 6,200
2020/06/08 1,342 1,345 1,308 1,308 24,600
2020/06/05 1,401 1,416 1,313 1,336 124,900
2020/06/04 1,297 1,303 1,295 1,303 11,100
2020/06/03 1,290 1,300 1,288 1,300 8,100
2020/06/02 1,290 1,295 1,285 1,295 5,700
2020/06/01 1,277 1,290 1,276 1,290 4,800
2020/05/29 1,288 1,289 1,282 1,284 4,600
2020/05/28 1,281 1,288 1,275 1,288 10,500
2020/05/27 1,277 1,278 1,267 1,278 5,600
2020/05/26 1,258 1,270 1,258 1,270 4,900
2020/05/25 1,256 1,260 1,254 1,260 5,200
2020/05/22 1,254 1,256 1,249 1,256 2,200
2020/05/21 1,250 1,256 1,243 1,252 2,900
2020/05/20 1,230 1,249 1,226 1,249 5,100
2020/05/19 1,232 1,245 1,227 1,245 5,800
2020/05/18 1,231 1,232 1,226 1,232 7,800
2020/05/15 1,231 1,247 1,225 1,231 2,800
2020/05/14 1,241 1,248 1,230 1,231 2,900
2020/05/13 1,240 1,243 1,237 1,240 2,600
2020/05/12 1,251 1,251 1,241 1,241 1,600
2020/05/11 1,243 1,251 1,239 1,251 1,600
2020/05/08 1,250 1,250 1,237 1,247 3,100
2020/05/07 1,240 1,249 1,231 1,245 4,600
2020/05/01 1,246 1,246 1,227 1,240 1,200
2020/04/30 1,258 1,258 1,222 1,240 7,600
2020/04/28 1,254 1,259 1,221 1,228 36,900
2020/04/27 1,254 1,259 1,241 1,254 8,400
2020/04/24 1,263 1,263 1,229 1,241 10,400
2020/04/23 1,235 1,250 1,213 1,250 5,400
2020/04/22 1,236 1,236 1,206 1,223 3,200
2020/04/21 1,125 1,236 1,125 1,236 11,300
2020/04/20 1,201 1,219 1,201 1,215 4,200
2020/04/17 1,200 1,231 1,187 1,194 7,500
2020/04/16 1,219 1,233 1,192 1,193 8,000
2020/04/15 1,227 1,245 1,222 1,222 5,400
2020/04/14 1,233 1,234 1,218 1,234 3,900
2020/04/13 1,235 1,244 1,224 1,233 5,700
2020/04/10 1,236 1,247 1,216 1,242 9,800
2020/04/09 1,227 1,250 1,215 1,246 14,900
2020/04/08 1,137 1,229 1,137 1,216 21,200
2020/04/07 1,120 1,136 1,112 1,125 2,700
2020/04/06 1,050 1,103 1,047 1,101 6,400
2020/04/03 1,074 1,082 1,065 1,071 5,000
2020/04/02 1,105 1,106 1,083 1,102 6,300
2020/04/01 1,095 1,165 1,090 1,128 7,000
2020/03/31 1,120 1,135 1,100 1,105 4,000
2020/03/30 1,135 1,141 1,107 1,123 10,100
2020/03/27 1,100 1,148 1,047 1,148 10,500
2020/03/26 1,085 1,099 1,053 1,099 5,300
2020/03/25 1,090 1,099 1,053 1,099 8,600
2020/03/24 1,050 1,056 1,000 1,056 5,600
2020/03/23 940 1,058 940 1,058 11,100
2020/03/19 916 952 885 949 6,800
2020/03/18 928 951 897 905 11,900
2020/03/17 855 905 846 905 13,400
2020/03/16 854 896 854 863 12,900
2020/03/13 880 900 834 846 24,800
2020/03/12 965 967 921 939 19,100
2020/03/11 965 1,018 955 967 22,000
2020/03/10 1,002 1,005 959 985 17,200
2020/03/09 1,059 1,084 1,021 1,022 15,100
2020/03/06 1,100 1,114 1,085 1,106 10,600
2020/03/05 1,098 1,110 1,090 1,102 8,500
2020/03/04 1,089 1,110 1,055 1,068 9,000
2020/03/03 1,129 1,131 1,087 1,091 9,800
2020/03/02 1,056 1,102 1,055 1,099 14,100
2020/02/28 1,090 1,091 1,055 1,062 18,400
2020/02/27 1,206 1,206 1,138 1,143 9,800
2020/02/26 1,167 1,167 1,143 1,151 11,400
2020/02/25 1,200 1,202 1,172 1,173 13,500
2020/02/21 1,208 1,223 1,204 1,210 6,300
2020/02/20 1,213 1,228 1,205 1,205 6,100
2020/02/19 1,202 1,213 1,202 1,212 4,500
2020/02/18 1,222 1,222 1,200 1,200 7,500
2020/02/17 1,237 1,237 1,220 1,220 13,700
2020/02/14 1,251 1,251 1,241 1,245 5,800
2020/02/13 1,255 1,256 1,248 1,251 6,400
2020/02/12 1,243 1,255 1,241 1,248 5,100
2020/02/10 1,238 1,240 1,237 1,238 5,100
2020/02/07 1,261 1,261 1,241 1,242 8,000
2020/02/06 1,259 1,259 1,249 1,251 6,300
2020/02/05 1,265 1,265 1,238 1,249 11,000
2020/02/04 1,258 1,258 1,242 1,245 6,900
2020/02/03 1,247 1,258 1,245 1,245 15,900
2020/01/31 1,264 1,272 1,257 1,271 15,500
2020/01/30 1,240 1,280 1,240 1,277 93,300
2020/01/29 1,284 1,288 1,273 1,284 102,600
2020/01/28 1,252 1,287 1,252 1,283 38,500
2020/01/27 1,280 1,288 1,280 1,282 20,300
2020/01/24 1,285 1,292 1,280 1,280 20,800
2020/01/23 1,298 1,300 1,287 1,289 25,900
2020/01/22 1,300 1,307 1,289 1,298 25,100
2020/01/21 1,300 1,303 1,300 1,302 10,300
2020/01/20 1,302 1,304 1,301 1,301 10,000
2020/01/17 1,300 1,304 1,300 1,300 7,800
2020/01/16 1,300 1,300 1,295 1,300 9,300
2020/01/15 1,302 1,302 1,295 1,299 17,500
2020/01/14 1,300 1,304 1,299 1,302 24,600
2020/01/10 1,304 1,305 1,299 1,299 10,600
2020/01/09 1,300 1,303 1,299 1,302 15,700
2020/01/08 1,299 1,302 1,296 1,300 12,500
2020/01/07 1,300 1,303 1,298 1,299 13,500
2020/01/06 1,300 1,309 1,298 1,299 19,200

このページの先頭へ