2211 (株)不二家 の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-042,4102,4192,4062,41912,5002,419
2025-07-032,4152,4242,3972,40814,3002,408
2025-07-022,3842,4222,3842,41528,9002,415
2025-07-012,3982,4032,3902,39716,6002,397
2025-06-302,4102,4202,3912,39819,9002,398
2025-06-272,4022,4022,3812,39922,2002,399
2025-06-262,3842,4082,3842,40326,3002,403
2025-06-252,3852,3952,3692,39125,7002,391
2025-06-242,4212,4222,3812,38923,1002,389
2025-06-232,4032,4352,3922,41044,7002,410
2025-06-202,3952,4082,3812,40343,4002,403
2025-06-192,3802,3922,3772,39219,5002,392
2025-06-182,3592,3932,3592,38937,4002,389
2025-06-172,3522,3602,3432,35414,2002,354
2025-06-162,3522,3602,3332,35230,8002,352
2025-06-132,3462,3462,3342,34524,4002,345
2025-06-122,3422,3552,3402,34224,3002,342
2025-06-112,3302,3502,3302,34324,6002,343
2025-06-102,3442,3442,3282,33616,9002,336
2025-06-092,3452,3522,3252,33428,6002,334
2025-06-062,3302,3482,3232,34532,9002,345
2025-06-052,3452,3452,3182,32241,7002,322
2025-06-042,3432,3562,3392,34518,4002,345
2025-06-032,3402,3642,3382,34737,7002,347
2025-06-022,3752,3752,3282,33068,0002,330
2025-05-302,3922,3942,3802,38322,4002,383
2025-05-292,4102,4242,3972,39742,5002,397
2025-05-282,4132,4202,3992,40827,7002,408
2025-05-272,3792,4102,3792,41026,0002,410
2025-05-262,3732,3922,3682,37926,9002,379
2025-05-232,3782,3782,3632,36816,9002,368
2025-05-222,3752,3902,3662,37423,2002,374
2025-05-212,3902,4002,3702,37526,5002,375
2025-05-202,3872,4032,3712,39028,8002,390
2025-05-192,3802,4012,3802,38921,7002,389
2025-05-162,3722,3952,3652,38918,0002,389
2025-05-152,3712,4052,3692,37254,9002,372
2025-05-142,4002,4002,3632,38441,8002,384
2025-05-132,4192,4402,4092,41325,5002,413
2025-05-122,4242,4402,4002,42138,2002,421
2025-05-092,3902,4312,3862,42628,8002,426
2025-05-082,4012,4102,3672,39632,9002,396
2025-05-072,3932,4252,3912,41141,9002,411
2025-05-022,3682,4042,3522,37646,0002,376
2025-05-012,3642,3902,3572,39036,0002,390
2025-04-302,3622,3702,3452,35740,9002,357
2025-04-282,3592,3652,3402,35168,2002,351
2025-04-252,3602,3852,3012,358124,4002,358
2025-04-242,4682,4682,3972,41054,6002,410
2025-04-232,4702,4722,4562,47235,9002,472
2025-04-222,4562,4792,4452,46547,7002,465
2025-04-212,4182,4432,4112,44237,9002,442
2025-04-182,3862,4212,3862,41135,8002,411
2025-04-172,4002,4042,3802,38223,0002,382
2025-04-162,3882,4092,3882,40015,0002,400
2025-04-152,4102,4102,3902,39018,8002,390
2025-04-142,4142,4142,3952,39719,5002,397
2025-04-112,4082,4202,3822,39334,6002,393
2025-04-102,4192,4292,3902,42249,9002,422
2025-04-092,3602,4002,3392,38649,8002,386
2025-04-082,3122,4002,3022,40076,1002,400
2025-04-072,2492,3152,2182,284104,5002,284
2025-04-042,3352,3472,3062,33266,3002,332
2025-04-032,2992,3382,2902,33869,0002,338
2025-04-022,3772,3772,3142,32543,7002,325
2025-04-012,3902,4102,3642,36651,3002,366
2025-03-312,4162,4172,3802,39365,4002,393
2025-03-282,4582,4582,4172,42745,2002,427
2025-03-272,4432,4562,4302,45680,4002,456
2025-03-262,4332,4462,4242,43353,0002,433
2025-03-252,4352,4362,4102,43551,9002,435
2025-03-242,4132,4322,4132,42847,6002,428
2025-03-212,4142,4182,3972,41236,3002,412
2025-03-192,3882,4162,3862,41150,2002,411
2025-03-182,3722,3882,3682,38839,7002,388
2025-03-172,3502,3682,3442,36838,6002,368
2025-03-142,3402,3662,3362,35663,5002,356
2025-03-132,3302,3362,3202,33631,3002,336
2025-03-122,3352,3352,3182,32355,3002,323
2025-03-112,3222,3572,3222,343103,8002,343
2025-03-102,3372,3442,3232,32451,1002,324
2025-03-072,3222,3392,3052,33670,2002,336
2025-03-062,2952,3282,2952,32863,9002,328
2025-03-052,2772,3102,2712,29189,9002,291
2025-03-042,2702,2742,2572,26555,9002,265
2025-03-032,2372,2692,2372,26044,7002,260
2025-02-282,2752,2752,2212,233502,4002,233
2025-02-272,2732,2812,2592,28147,6002,281
2025-02-262,2752,2762,2502,26756,1002,267
2025-02-252,2502,2762,2452,27450,3002,274
2025-02-212,2242,2492,2212,24154,3002,241
2025-02-202,2532,2532,2252,229116,9002,229
2025-02-192,2802,2812,2562,25694,3002,256
2025-02-182,2632,2972,2562,28675,2002,286
2025-02-172,2902,2932,2602,269112,0002,269
2025-02-142,3222,3262,2902,290158,2002,290
2025-02-132,3802,3802,3212,321284,0002,321
2025-02-122,4002,4102,3802,396106,7002,396
2025-02-102,3782,3862,3602,38367,8002,383
2025-02-072,3982,4032,3752,38795,7002,387
2025-02-062,4182,4282,3912,398102,1002,398
2025-02-052,4182,4572,4122,430137,7002,430
2025-02-042,4482,4652,4102,410113,9002,410
2025-02-032,4952,4952,4402,440105,0002,440
2025-01-312,5102,5112,4872,49769,2002,497
2025-01-302,5202,5312,5122,52840,2002,528
2025-01-292,5092,5332,4972,52742,2002,527
2025-01-282,5202,5322,5052,50950,4002,509
2025-01-272,5002,5352,4922,53537,7002,535
2025-01-242,5072,5072,4842,48426,0002,484
2025-01-232,5182,5192,4772,48539,4002,485
2025-01-222,5092,5132,4892,50042,8002,500
2025-01-212,4872,4942,4762,49431,6002,494
2025-01-202,5102,5102,4662,48061,5002,480
2025-01-172,5142,5202,5032,51560,1002,515
2025-01-162,5142,5452,5122,51451,8002,514
2025-01-152,5072,5512,5072,54464,8002,544
2025-01-142,5572,5602,5032,50773,0002,507
2025-01-102,5572,5642,5482,55747,4002,557
2025-01-092,5502,5742,5402,56564,8002,565
2025-01-082,5782,5832,5492,549100,6002,549
2025-01-072,6172,6172,5862,59281,3002,592
2025-01-062,6402,6552,6192,61994,3002,619

分割・併合履歴 : [2017-06-28]1株→0.1株