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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,154.0 | 1,181.0 | 1,139.0 | 1,161.0 | 1,161.0 | 76,300 |
| 2022/12/05 | 1,137.0 | 1,139.0 | 1,121.0 | 1,134.0 | 1,134.0 | 11,800 |
| 2022/12/02 | 1,146.0 | 1,148.0 | 1,125.0 | 1,126.0 | 1,126.0 | 11,000 |
| 2022/12/01 | 1,147.0 | 1,147.0 | 1,131.0 | 1,133.0 | 1,133.0 | 5,300 |
| 2022/11/30 | 1,151.0 | 1,151.0 | 1,132.0 | 1,133.0 | 1,133.0 | 9,400 |
| 2022/11/29 | 1,144.0 | 1,155.0 | 1,135.0 | 1,145.0 | 1,145.0 | 15,500 |
| 2022/11/28 | 1,146.0 | 1,150.0 | 1,139.0 | 1,149.0 | 1,149.0 | 11,000 |
| 2022/11/25 | 1,145.0 | 1,149.0 | 1,138.0 | 1,146.0 | 1,146.0 | 7,700 |
| 2022/11/24 | 1,132.0 | 1,142.0 | 1,128.0 | 1,142.0 | 1,142.0 | 11,300 |
| 2022/11/22 | 1,125.0 | 1,128.0 | 1,121.0 | 1,127.0 | 1,127.0 | 10,700 |
| 2022/11/21 | 1,118.0 | 1,124.0 | 1,117.0 | 1,120.0 | 1,120.0 | 8,300 |
| 2022/11/18 | 1,116.0 | 1,116.0 | 1,103.0 | 1,115.0 | 1,115.0 | 6,800 |
| 2022/11/17 | 1,110.0 | 1,110.0 | 1,098.0 | 1,105.0 | 1,105.0 | 4,200 |
| 2022/11/16 | 1,099.0 | 1,107.0 | 1,093.0 | 1,107.0 | 1,107.0 | 5,300 |
| 2022/11/15 | 1,099.0 | 1,119.0 | 1,096.0 | 1,097.0 | 1,097.0 | 11,600 |
| 2022/11/14 | 1,089.0 | 1,097.0 | 1,089.0 | 1,096.0 | 1,096.0 | 5,900 |
| 2022/11/11 | 1,089.0 | 1,093.0 | 1,086.0 | 1,088.0 | 1,088.0 | 8,700 |
| 2022/11/10 | 1,090.0 | 1,094.0 | 1,090.0 | 1,094.0 | 1,094.0 | 5,600 |
| 2022/11/09 | 1,087.0 | 1,092.0 | 1,085.0 | 1,086.0 | 1,086.0 | 3,200 |
| 2022/11/08 | 1,083.0 | 1,093.0 | 1,080.0 | 1,087.0 | 1,087.0 | 6,600 |
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。
