2,326円
不二家の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 2,330.0 | 2,350.0 | 2,330.0 | 2,343.0 | 2,343.0 | 24,600 |
| 2025/06/10 | 2,344.0 | 2,344.0 | 2,328.0 | 2,336.0 | 2,336.0 | 16,900 |
| 2025/06/09 | 2,345.0 | 2,352.0 | 2,325.0 | 2,334.0 | 2,334.0 | 28,600 |
| 2025/06/06 | 2,330.0 | 2,348.0 | 2,323.0 | 2,345.0 | 2,345.0 | 32,900 |
| 2025/06/05 | 2,345.0 | 2,345.0 | 2,318.0 | 2,322.0 | 2,322.0 | 41,700 |
| 2025/06/04 | 2,343.0 | 2,356.0 | 2,339.0 | 2,345.0 | 2,345.0 | 18,400 |
| 2025/06/03 | 2,340.0 | 2,364.0 | 2,338.0 | 2,347.0 | 2,347.0 | 37,700 |
| 2025/06/02 | 2,375.0 | 2,375.0 | 2,328.0 | 2,330.0 | 2,330.0 | 68,000 |
| 2025/05/30 | 2,392.0 | 2,394.0 | 2,380.0 | 2,383.0 | 2,383.0 | 22,400 |
| 2025/05/29 | 2,410.0 | 2,424.0 | 2,397.0 | 2,397.0 | 2,397.0 | 42,500 |
| 2025/05/28 | 2,413.0 | 2,420.0 | 2,399.0 | 2,408.0 | 2,408.0 | 27,700 |
| 2025/05/27 | 2,379.0 | 2,410.0 | 2,379.0 | 2,410.0 | 2,410.0 | 26,000 |
| 2025/05/26 | 2,373.0 | 2,392.0 | 2,368.0 | 2,379.0 | 2,379.0 | 26,900 |
| 2025/05/23 | 2,378.0 | 2,378.0 | 2,363.0 | 2,368.0 | 2,368.0 | 16,900 |
| 2025/05/22 | 2,375.0 | 2,390.0 | 2,366.0 | 2,374.0 | 2,374.0 | 23,200 |
| 2025/05/21 | 2,390.0 | 2,400.0 | 2,370.0 | 2,375.0 | 2,375.0 | 26,500 |
| 2025/05/20 | 2,387.0 | 2,403.0 | 2,371.0 | 2,390.0 | 2,390.0 | 28,800 |
| 2025/05/19 | 2,380.0 | 2,401.0 | 2,380.0 | 2,389.0 | 2,389.0 | 21,700 |
| 2025/05/16 | 2,372.0 | 2,395.0 | 2,365.0 | 2,389.0 | 2,389.0 | 18,000 |
| 2025/05/15 | 2,371.0 | 2,405.0 | 2,369.0 | 2,372.0 | 2,372.0 | 54,900 |
おすすめ条件でスクリーニングされた銘柄を見る
不二家の取引履歴を振り返りませんか？
不二家の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
