2,325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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 2,403.0 | 2,435.0 | 2,392.0 | 2,410.0 | 2,410.0 | 44,700 |
| 2025/06/20 | 2,395.0 | 2,408.0 | 2,381.0 | 2,403.0 | 2,403.0 | 43,400 |
| 2025/06/19 | 2,380.0 | 2,392.0 | 2,377.0 | 2,392.0 | 2,392.0 | 19,500 |
| 2025/06/18 | 2,359.0 | 2,393.0 | 2,359.0 | 2,389.0 | 2,389.0 | 37,400 |
| 2025/06/17 | 2,352.0 | 2,360.0 | 2,343.0 | 2,354.0 | 2,354.0 | 14,200 |
| 2025/06/16 | 2,352.0 | 2,360.0 | 2,333.0 | 2,352.0 | 2,352.0 | 30,800 |
| 2025/06/13 | 2,346.0 | 2,346.0 | 2,334.0 | 2,345.0 | 2,345.0 | 24,400 |
| 2025/06/12 | 2,342.0 | 2,355.0 | 2,340.0 | 2,342.0 | 2,342.0 | 24,300 |
| 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 |
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。
