1,016円
不二電機工業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) |
|---|---|---|---|---|---|---|
| 2025/02/17 | 1,053.0 | 1,054.0 | 1,050.0 | 1,050.0 | 1,050.0 | 5,400 |
| 2025/02/14 | 1,049.0 | 1,051.0 | 1,049.0 | 1,049.0 | 1,049.0 | 3,100 |
| 2025/02/13 | 1,050.0 | 1,051.0 | 1,048.0 | 1,049.0 | 1,049.0 | 5,600 |
| 2025/02/12 | 1,057.0 | 1,058.0 | 1,049.0 | 1,049.0 | 1,049.0 | 9,900 |
| 2025/02/10 | 1,050.0 | 1,056.0 | 1,050.0 | 1,054.0 | 1,054.0 | 8,300 |
| 2025/02/07 | 1,054.0 | 1,055.0 | 1,048.0 | 1,049.0 | 1,049.0 | 7,200 |
| 2025/02/06 | 1,043.0 | 1,057.0 | 1,041.0 | 1,053.0 | 1,053.0 | 26,000 |
| 2025/02/05 | 1,045.0 | 1,047.0 | 1,043.0 | 1,043.0 | 1,043.0 | 7,400 |
| 2025/02/04 | 1,053.0 | 1,054.0 | 1,045.0 | 1,046.0 | 1,046.0 | 14,000 |
| 2025/02/03 | 1,056.0 | 1,056.0 | 1,048.0 | 1,049.0 | 1,049.0 | 25,100 |
| 2025/01/31 | 1,052.0 | 1,068.0 | 1,051.0 | 1,056.0 | 1,056.0 | 67,200 |
| 2025/01/30 | 1,071.0 | 1,106.0 | 1,057.0 | 1,057.0 | 1,057.0 | 153,600 |
| 2025/01/29 | 1,149.0 | 1,154.0 | 1,131.0 | 1,154.0 | 1,154.0 | 74,600 |
| 2025/01/28 | 1,128.0 | 1,130.0 | 1,125.0 | 1,125.0 | 1,125.0 | 48,600 |
| 2025/01/27 | 1,124.0 | 1,134.0 | 1,124.0 | 1,128.0 | 1,128.0 | 44,200 |
| 2025/01/24 | 1,130.0 | 1,135.0 | 1,130.0 | 1,131.0 | 1,131.0 | 14,400 |
| 2025/01/23 | 1,139.0 | 1,139.0 | 1,133.0 | 1,136.0 | 1,136.0 | 11,000 |
| 2025/01/22 | 1,134.0 | 1,139.0 | 1,132.0 | 1,139.0 | 1,139.0 | 18,400 |
| 2025/01/21 | 1,133.0 | 1,138.0 | 1,130.0 | 1,137.0 | 1,137.0 | 13,000 |
| 2025/01/20 | 1,117.0 | 1,137.0 | 1,117.0 | 1,134.0 | 1,134.0 | 25,200 |
おすすめ条件でスクリーニングされた銘柄を見る
不二電機工業の取引履歴を振り返りませんか？
不二電機工業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。
