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
2023/12/29 1,170 1,183 1,170 1,183 16,600
2023/12/28 1,161 1,178 1,160 1,170 27,600
2023/12/27 1,159 1,161 1,152 1,161 15,000
2023/12/26 1,160 1,161 1,156 1,159 4,800
2023/12/25 1,160 1,161 1,156 1,160 9,100
2023/12/22 1,152 1,159 1,152 1,156 5,400
2023/12/21 1,155 1,155 1,151 1,154 3,400
2023/12/20 1,150 1,157 1,150 1,157 5,000
2023/12/19 1,145 1,150 1,134 1,149 8,200
2023/12/18 1,148 1,156 1,140 1,146 7,600
2023/12/15 1,148 1,155 1,146 1,148 7,300
2023/12/14 1,158 1,165 1,148 1,148 6,600
2023/12/13 1,165 1,169 1,160 1,160 7,000
2023/12/12 1,165 1,177 1,165 1,167 17,600
2023/12/11 1,150 1,168 1,145 1,164 17,700
2023/12/08 1,160 1,160 1,151 1,152 13,900
2023/12/07 1,161 1,166 1,140 1,161 31,900
2023/12/06 1,195 1,198 1,144 1,177 182,900
2023/12/05 1,155 1,170 1,128 1,128 67,800
2023/12/04 1,148 1,170 1,139 1,162 29,500
2023/12/01 1,137 1,147 1,135 1,136 14,400
2023/11/30 1,134 1,134 1,130 1,132 4,100
2023/11/29 1,129 1,135 1,129 1,134 6,200
2023/11/28 1,122 1,133 1,122 1,128 4,200
2023/11/27 1,127 1,127 1,122 1,122 2,500
2023/11/24 1,129 1,129 1,126 1,127 3,000
2023/11/22 1,129 1,130 1,124 1,130 3,700
2023/11/21 1,125 1,128 1,124 1,128 4,000
2023/11/20 1,119 1,125 1,118 1,121 4,100
2023/11/17 1,115 1,124 1,115 1,124 5,200
2023/11/16 1,111 1,116 1,111 1,114 2,800
2023/11/15 1,111 1,119 1,110 1,111 2,000
2023/11/14 1,124 1,126 1,102 1,111 13,200
2023/11/13 1,123 1,124 1,115 1,124 4,500
2023/11/10 1,114 1,117 1,110 1,114 4,600
2023/11/09 1,110 1,115 1,105 1,114 3,600
2023/11/08 1,114 1,114 1,106 1,106 6,200
2023/11/07 1,111 1,113 1,109 1,109 4,800
2023/11/06 1,106 1,113 1,097 1,111 12,600
2023/11/02 1,102 1,106 1,100 1,106 6,100
2023/11/01 1,100 1,100 1,090 1,097 10,400
2023/10/31 1,085 1,090 1,077 1,086 17,600
2023/10/30 1,101 1,108 1,080 1,080 44,600
2023/10/27 1,110 1,110 1,102 1,106 5,700
2023/10/26 1,106 1,107 1,095 1,102 9,200
2023/10/25 1,115 1,115 1,102 1,109 10,500
2023/10/24 1,092 1,104 1,080 1,094 25,000
2023/10/23 1,097 1,099 1,094 1,096 5,100
2023/10/20 1,098 1,099 1,094 1,094 5,100
2023/10/19 1,100 1,103 1,095 1,100 7,900
2023/10/18 1,104 1,105 1,098 1,101 5,500
2023/10/17 1,100 1,106 1,093 1,098 9,300
2023/10/16 1,102 1,102 1,100 1,100 3,000
2023/10/13 1,102 1,106 1,100 1,100 5,300
2023/10/12 1,113 1,113 1,104 1,106 6,000
2023/10/11 1,116 1,116 1,108 1,108 4,000
2023/10/10 1,109 1,116 1,107 1,116 9,300
2023/10/06 1,100 1,109 1,100 1,107 5,400
2023/10/05 1,090 1,104 1,090 1,100 7,700
2023/10/04 1,100 1,105 1,092 1,093 21,300
2023/10/03 1,111 1,111 1,100 1,100 9,500
2023/10/02 1,123 1,127 1,111 1,111 10,500
2023/09/29 1,123 1,125 1,120 1,123 5,300
2023/09/28 1,125 1,127 1,120 1,123 6,300
2023/09/27 1,119 1,126 1,116 1,125 8,100
2023/09/26 1,124 1,124 1,120 1,122 7,100
2023/09/25 1,119 1,126 1,115 1,123 8,400
2023/09/22 1,118 1,123 1,110 1,119 10,900
2023/09/21 1,127 1,127 1,118 1,121 7,400
2023/09/20 1,128 1,129 1,124 1,124 6,700
2023/09/19 1,132 1,136 1,126 1,128 14,400
2023/09/15 1,127 1,130 1,123 1,130 8,500
2023/09/14 1,124 1,125 1,120 1,123 6,700
2023/09/13 1,124 1,128 1,122 1,123 8,300
2023/09/12 1,126 1,131 1,120 1,123 13,600
2023/09/11 1,125 1,128 1,121 1,121 8,100
2023/09/08 1,130 1,130 1,121 1,124 16,800
2023/09/07 1,133 1,136 1,120 1,130 33,500
2023/09/06 1,145 1,145 1,126 1,134 58,000
2023/09/05 1,159 1,159 1,146 1,152 58,300
2023/09/04 1,146 1,158 1,136 1,158 40,800
2023/09/01 1,137 1,144 1,133 1,144 10,400
2023/08/31 1,137 1,137 1,129 1,134 12,200
2023/08/30 1,140 1,149 1,127 1,140 57,500
2023/08/29 1,138 1,155 1,135 1,151 23,600
2023/08/28 1,140 1,156 1,134 1,154 30,800
2023/08/25 1,132 1,134 1,123 1,134 5,300
2023/08/24 1,138 1,139 1,128 1,132 9,400
2023/08/23 1,122 1,139 1,121 1,134 10,700
2023/08/22 1,125 1,129 1,119 1,122 2,300
2023/08/21 1,115 1,126 1,115 1,125 4,700
2023/08/18 1,107 1,122 1,103 1,120 12,500
2023/08/17 1,124 1,126 1,102 1,107 19,700
2023/08/16 1,124 1,125 1,116 1,125 7,900
2023/08/15 1,121 1,139 1,112 1,127 17,700
2023/08/14 1,115 1,125 1,115 1,115 10,700
2023/08/10 1,101 1,114 1,101 1,113 10,800
2023/08/09 1,107 1,110 1,101 1,101 7,500
2023/08/08 1,114 1,114 1,107 1,107 6,200
2023/08/07 1,091 1,115 1,091 1,111 17,600
2023/08/04 1,085 1,100 1,085 1,095 17,500
2023/08/03 1,101 1,110 1,083 1,085 33,500
2023/08/02 1,119 1,119 1,094 1,105 35,000
2023/08/01 1,130 1,134 1,112 1,115 24,400
2023/07/31 1,155 1,155 1,128 1,129 26,400
2023/07/28 1,150 1,169 1,123 1,129 149,800
2023/07/27 1,185 1,190 1,180 1,182 181,700
2023/07/26 1,184 1,188 1,182 1,188 26,600
2023/07/25 1,186 1,189 1,184 1,185 20,400
2023/07/24 1,185 1,187 1,183 1,185 17,300
2023/07/21 1,180 1,188 1,178 1,185 11,700
2023/07/20 1,180 1,187 1,180 1,183 11,200
2023/07/19 1,190 1,190 1,180 1,180 11,000
2023/07/18 1,173 1,184 1,172 1,180 17,000
2023/07/14 1,174 1,177 1,169 1,175 11,000
2023/07/13 1,170 1,177 1,169 1,177 8,500
2023/07/12 1,180 1,186 1,171 1,174 13,000
2023/07/11 1,184 1,190 1,177 1,179 11,700
2023/07/10 1,180 1,189 1,180 1,182 14,800
2023/07/07 1,178 1,184 1,168 1,180 19,900
2023/07/06 1,183 1,192 1,179 1,180 34,200
2023/07/05 1,195 1,195 1,186 1,189 19,300
2023/07/04 1,190 1,198 1,190 1,193 18,900
2023/07/03 1,181 1,194 1,181 1,187 31,000
2023/06/30 1,169 1,183 1,167 1,176 24,300
2023/06/29 1,152 1,175 1,152 1,164 23,900
2023/06/28 1,136 1,150 1,136 1,150 7,900
2023/06/27 1,140 1,141 1,134 1,135 11,100
2023/06/26 1,150 1,150 1,139 1,142 8,500
2023/06/23 1,154 1,154 1,137 1,144 11,800
2023/06/22 1,150 1,151 1,146 1,146 10,100
2023/06/21 1,138 1,150 1,138 1,146 6,400
2023/06/20 1,141 1,143 1,131 1,138 10,700
2023/06/19 1,145 1,146 1,138 1,144 10,600
2023/06/16 1,151 1,159 1,145 1,145 18,800
2023/06/15 1,163 1,163 1,153 1,156 10,900
2023/06/14 1,153 1,158 1,148 1,158 16,700
2023/06/13 1,156 1,161 1,146 1,153 15,800
2023/06/12 1,151 1,172 1,138 1,162 25,700
2023/06/09 1,169 1,177 1,152 1,154 28,200
2023/06/08 1,161 1,169 1,134 1,165 49,800
2023/06/07 1,260 1,266 1,160 1,171 318,300
2023/06/06 1,135 1,150 1,124 1,144 64,200
2023/06/05 1,112 1,132 1,107 1,130 23,900
2023/06/02 1,112 1,114 1,107 1,107 9,400
2023/06/01 1,113 1,120 1,106 1,106 6,300
2023/05/31 1,115 1,118 1,108 1,108 9,400
2023/05/30 1,116 1,121 1,115 1,115 6,200
2023/05/29 1,119 1,119 1,114 1,117 4,500
2023/05/26 1,111 1,117 1,111 1,112 4,600
2023/05/25 1,118 1,118 1,112 1,116 5,500
2023/05/24 1,105 1,114 1,105 1,114 4,100
2023/05/23 1,113 1,115 1,108 1,108 7,100
2023/05/22 1,113 1,117 1,112 1,113 4,200
2023/05/19 1,117 1,118 1,114 1,114 5,300
2023/05/18 1,122 1,122 1,116 1,117 3,900
2023/05/17 1,122 1,123 1,115 1,120 5,200
2023/05/16 1,118 1,122 1,118 1,122 4,700
2023/05/15 1,116 1,120 1,116 1,120 3,200
2023/05/12 1,115 1,119 1,113 1,119 3,400
2023/05/11 1,120 1,120 1,114 1,115 4,000
2023/05/10 1,120 1,120 1,116 1,116 4,600
2023/05/09 1,115 1,119 1,113 1,116 7,500
2023/05/08 1,111 1,114 1,111 1,114 10,600
2023/05/02 1,105 1,111 1,104 1,111 7,800
2023/05/01 1,103 1,105 1,099 1,105 7,200
2023/04/28 1,091 1,098 1,091 1,097 3,500
2023/04/27 1,104 1,104 1,090 1,090 35,100
2023/04/26 1,100 1,105 1,097 1,105 7,500
2023/04/25 1,103 1,103 1,096 1,096 8,200
2023/04/24 1,098 1,102 1,093 1,099 6,900
2023/04/21 1,094 1,097 1,091 1,097 5,600
2023/04/20 1,087 1,094 1,087 1,091 6,500
2023/04/19 1,086 1,088 1,081 1,088 6,300
2023/04/18 1,084 1,085 1,080 1,084 5,900
2023/04/17 1,090 1,090 1,079 1,084 11,000
2023/04/14 1,089 1,089 1,084 1,086 6,800
2023/04/13 1,088 1,089 1,084 1,085 5,800
2023/04/12 1,088 1,088 1,083 1,084 7,000
2023/04/11 1,090 1,090 1,083 1,088 7,100
2023/04/10 1,089 1,092 1,084 1,086 5,900
2023/04/07 1,087 1,088 1,082 1,082 8,100
2023/04/06 1,088 1,094 1,087 1,087 6,400
2023/04/05 1,099 1,099 1,090 1,090 7,500
2023/04/04 1,103 1,104 1,097 1,103 6,300
2023/04/03 1,100 1,105 1,093 1,103 5,900
2023/03/31 1,100 1,100 1,092 1,092 6,000
2023/03/30 1,086 1,103 1,086 1,097 10,200
2023/03/29 1,085 1,090 1,081 1,086 9,500
2023/03/28 1,090 1,094 1,082 1,091 6,300
2023/03/27 1,079 1,095 1,079 1,094 12,400
2023/03/24 1,081 1,088 1,080 1,084 5,200
2023/03/23 1,077 1,088 1,077 1,087 5,800
2023/03/22 1,074 1,090 1,074 1,090 6,300
2023/03/20 1,088 1,088 1,071 1,071 8,500
2023/03/17 1,088 1,090 1,081 1,090 5,800
2023/03/16 1,080 1,090 1,071 1,090 14,200
2023/03/15 1,084 1,094 1,084 1,089 12,200
2023/03/14 1,091 1,091 1,075 1,084 13,900
2023/03/13 1,088 1,098 1,079 1,098 18,500
2023/03/10 1,096 1,099 1,084 1,089 47,700
2023/03/09 1,127 1,139 1,125 1,126 43,300
2023/03/08 1,130 1,133 1,123 1,131 9,400
2023/03/07 1,125 1,140 1,119 1,134 17,400
2023/03/06 1,110 1,122 1,110 1,122 7,400
2023/03/03 1,113 1,114 1,103 1,110 9,100
2023/03/02 1,120 1,127 1,105 1,114 15,900
2023/03/01 1,114 1,120 1,108 1,120 6,600
2023/02/28 1,105 1,115 1,103 1,106 5,800
2023/02/27 1,101 1,119 1,101 1,112 10,000
2023/02/24 1,115 1,117 1,105 1,107 9,600
2023/02/22 1,130 1,130 1,118 1,120 10,600
2023/02/21 1,121 1,130 1,119 1,130 12,400
2023/02/20 1,115 1,120 1,107 1,116 14,700
2023/02/17 1,104 1,111 1,104 1,111 8,500
2023/02/16 1,102 1,107 1,098 1,104 8,500
2023/02/15 1,101 1,102 1,093 1,102 7,900
2023/02/14 1,098 1,101 1,095 1,101 9,000
2023/02/13 1,093 1,097 1,086 1,095 10,800
2023/02/10 1,092 1,098 1,091 1,093 5,800
2023/02/09 1,097 1,098 1,084 1,092 12,200
2023/02/08 1,087 1,099 1,087 1,097 14,100
2023/02/07 1,079 1,090 1,075 1,088 15,100
2023/02/06 1,081 1,081 1,070 1,077 20,600
2023/02/03 1,094 1,095 1,072 1,080 22,300
2023/02/02 1,098 1,100 1,083 1,093 27,900
2023/02/01 1,090 1,094 1,082 1,092 18,400
2023/01/31 1,084 1,121 1,077 1,083 53,900
2023/01/30 1,075 1,130 1,075 1,084 142,600
2023/01/27 1,144 1,146 1,132 1,134 187,600
2023/01/26 1,133 1,138 1,130 1,131 44,500
2023/01/25 1,137 1,147 1,136 1,140 43,000
2023/01/24 1,135 1,151 1,135 1,144 38,600
2023/01/23 1,130 1,133 1,129 1,130 28,600
2023/01/20 1,130 1,137 1,130 1,132 16,700
2023/01/19 1,130 1,138 1,130 1,135 8,700
2023/01/18 1,135 1,140 1,131 1,136 15,300
2023/01/17 1,136 1,138 1,131 1,137 7,700
2023/01/16 1,132 1,136 1,131 1,136 10,100
2023/01/13 1,136 1,143 1,132 1,132 13,400
2023/01/12 1,140 1,144 1,140 1,140 9,600
2023/01/11 1,135 1,144 1,135 1,141 12,200
2023/01/10 1,138 1,144 1,135 1,136 20,700
2023/01/06 1,132 1,137 1,130 1,136 9,700
2023/01/05 1,137 1,141 1,130 1,131 12,500
2023/01/04 1,127 1,150 1,127 1,133 20,000

このページの先頭へ