2211 (株)不二家 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-032,6752,6802,6582,66170,7002,661
2024-12-022,6782,6842,6712,67149,1002,671
2024-11-292,6892,6972,6782,67837,6002,678
2024-11-282,6822,7032,6822,68839,1002,688
2024-11-272,7052,7102,6662,67571,5002,675
2024-11-262,6932,7012,6822,69033,2002,690
2024-11-252,6842,6962,6762,67638,7002,676
2024-11-222,6732,6792,6602,67619,5002,676
2024-11-212,6752,6882,6682,66829,5002,668
2024-11-202,6602,6682,6492,65919,8002,659
2024-11-192,6652,6752,6622,66317,6002,663
2024-11-182,6632,6692,6472,65022,6002,650
2024-11-152,6602,6662,6532,65324,2002,653
2024-11-142,6502,6762,6382,66440,3002,664
2024-11-132,6582,6632,6462,65543,7002,655
2024-11-122,6582,6742,6482,65376,4002,653
2024-11-112,6692,6712,6422,644108,9002,644
2024-11-082,6842,6932,6622,66278,1002,662
2024-11-072,6732,6992,6662,68175,6002,681
2024-11-062,6502,6682,6482,65663,1002,656
2024-11-052,6482,6712,6482,66279,5002,662
2024-11-012,6442,6642,6362,64872,1002,648
2024-10-312,6392,6632,6312,66078,8002,660
2024-10-302,6402,6542,6252,633108,9002,633
2024-10-292,6152,6442,5732,621114,2002,621
2024-10-282,6212,6472,6202,64478,7002,644
2024-10-252,6152,6222,6052,61432,9002,614
2024-10-242,6352,6352,6132,61553,5002,615
2024-10-232,6622,6752,6352,63533,5002,635
2024-10-222,6902,6992,6622,66232,7002,662
2024-10-212,6982,7062,6872,68824,7002,688
2024-10-182,7082,7172,6892,69431,9002,694
2024-10-172,7102,7212,7002,70023,6002,700
2024-10-162,7202,7302,7102,71020,0002,710
2024-10-152,7232,7252,7012,70835,2002,708
2024-10-112,7132,7222,7052,71123,0002,711
2024-10-102,7282,7392,7112,72018,9002,720
2024-10-092,7202,7332,7152,72319,1002,723
2024-10-082,7142,7152,6902,69723,5002,697
2024-10-072,7392,7452,7182,72030,8002,720
2024-10-042,7622,7672,7392,73932,9002,739
2024-10-032,7702,7802,7602,76415,9002,764
2024-10-022,7652,7882,7552,76527,9002,765
2024-10-012,7762,7902,7682,77219,7002,772
2024-09-302,7482,7852,7212,77034,8002,770
2024-09-272,8002,8102,7852,78834,5002,788
2024-09-262,7752,8002,7702,80033,3002,800
2024-09-252,7752,7832,7502,77222,8002,772
2024-09-242,7912,8002,7762,78630,8002,786
2024-09-202,7582,7952,7562,79143,3002,791
2024-09-192,7222,7602,7222,75135,9002,751
2024-09-182,7182,7212,7022,72113,5002,721
2024-09-172,7002,7192,6872,71833,9002,718
2024-09-132,6772,7002,6732,68436,2002,684
2024-09-122,6492,6812,6452,67121,6002,671
2024-09-112,6402,6482,6202,62619,6002,626
2024-09-102,6462,6592,6402,64712,3002,647
2024-09-092,6432,6592,6352,64721,7002,647
2024-09-062,6432,6682,6412,66020,4002,660
2024-09-052,6292,6482,6212,64311,3002,643
2024-09-042,6212,6532,6202,62518,1002,625
2024-09-032,6252,6602,6252,64910,6002,649
2024-09-022,6412,6452,6162,63913,1002,639
2024-08-302,6562,6682,6412,64123,9002,641
2024-08-292,6692,6692,6522,65712,1002,657
2024-08-282,6752,6792,6562,6697,3002,669
2024-08-272,6692,6792,6632,67510,3002,675
2024-08-262,6832,6872,6692,67911,7002,679
2024-08-232,6882,7002,6812,69118,6002,691
2024-08-222,6652,6782,6512,67813,0002,678
2024-08-212,6372,6512,6312,64517,8002,645
2024-08-202,5802,6172,5802,60812,7002,608
2024-08-192,6002,6062,5782,57814,9002,578
2024-08-162,6052,6052,5772,59417,7002,594
2024-08-152,6122,6122,5712,59023,2002,590
2024-08-142,6062,6222,5952,61222,1002,612
2024-08-132,6092,6122,5922,61110,5002,611
2024-08-092,6292,6292,5762,60932,2002,609
2024-08-082,5782,6182,5762,59120,8002,591
2024-08-072,5912,6272,5742,59123,8002,591
2024-08-062,5122,6192,5122,58053,7002,580
2024-08-052,5702,6182,4812,51051,9002,510
2024-08-022,6012,6362,6012,61446,5002,614
2024-08-012,7052,7052,6502,65128,5002,651
2024-07-312,6622,7212,6622,72026,2002,720
2024-07-302,6852,7032,6612,68381,7002,683
2024-07-292,7072,7682,7052,76765,9002,767
2024-07-262,6822,6972,6672,69022,7002,690
2024-07-252,6662,6912,6472,68732,3002,687
2024-07-242,7192,7192,6762,68728,0002,687
2024-07-232,6742,7192,6702,71935,2002,719
2024-07-222,6992,7062,6652,67431,3002,674
2024-07-192,6952,6952,6662,67514,1002,675
2024-07-182,6752,7062,6712,69336,0002,693
2024-07-172,6702,6802,6642,68021,8002,680
2024-07-162,6752,6752,6512,66121,8002,661
2024-07-122,6252,6742,6252,66635,7002,666
2024-07-112,6372,6532,6302,63925,3002,639
2024-07-102,6302,6402,6212,62718,6002,627
2024-07-092,6422,6482,6302,63815,4002,638
2024-07-082,6372,6492,6302,64216,4002,642
2024-07-052,6432,6432,6112,63024,2002,630
2024-07-042,6512,6572,6372,64319,7002,643
2024-07-032,6422,6542,6402,64519,3002,645
2024-07-022,6352,6472,6282,64222,2002,642
2024-07-012,6142,6352,6132,62820,5002,628
2024-06-282,6552,6552,6072,61427,7002,614
2024-06-272,6412,6582,6292,65123,2002,651
2024-06-262,6562,6612,6352,65141,1002,651
2024-06-252,6212,6662,6212,65966,6002,659
2024-06-242,6022,6152,5932,61538,8002,615
2024-06-212,5942,6032,5802,58733,2002,587
2024-06-202,5852,6062,5852,59236,8002,592
2024-06-192,5722,5862,5712,57818,0002,578
2024-06-182,5702,5942,5682,58034,3002,580
2024-06-172,5422,5712,5352,56448,2002,564
2024-06-142,5112,5442,5112,54038,7002,540
2024-06-132,5212,5292,5132,51710,1002,517
2024-06-122,5232,5352,5202,52815,6002,528
2024-06-112,5252,5392,5222,52312,1002,523
2024-06-102,5202,5392,5202,53320,1002,533
2024-06-072,5232,5292,5112,52514,4002,525
2024-06-062,5332,5332,5152,52315,5002,523
2024-06-052,5252,5382,5212,53624,6002,536
2024-06-042,5102,5252,5012,52526,5002,525
2024-06-032,5022,5172,5002,50823,1002,508
2024-05-312,5102,5102,4922,49434,3002,494
2024-05-302,4762,5042,4742,50427,2002,504
2024-05-292,4762,4922,4762,48111,8002,481
2024-05-282,4842,4862,4742,47612,7002,476
2024-05-272,4832,4852,4752,48511,9002,485
2024-05-242,4752,4842,4642,48416,0002,484
2024-05-232,4652,4802,4622,47710,9002,477
2024-05-222,4762,4842,4662,47018,8002,470
2024-05-212,4762,4762,4642,47411,0002,474
2024-05-202,4702,4732,4632,46915,8002,469
2024-05-172,4612,4762,4592,47612,6002,476
2024-05-162,4692,4692,4552,46111,9002,461
2024-05-152,4732,4742,4642,46517,7002,465
2024-05-142,4612,4692,4572,46916,2002,469
2024-05-132,4542,4692,4462,46519,7002,465
2024-05-102,4542,4552,4422,45426,7002,454
2024-05-092,4582,4612,4442,45433,2002,454
2024-05-082,4642,4762,4562,45822,1002,458
2024-05-072,4822,4822,4562,46422,8002,464
2024-05-022,4862,4892,4632,46718,3002,467
2024-05-012,4802,4872,4632,48713,6002,487
2024-04-302,4702,4842,4612,48120,2002,481
2024-04-262,4652,4762,4462,47031,1002,470
2024-04-252,4902,4902,4612,46529,7002,465
2024-04-242,4902,4902,4692,48036,8002,480
2024-04-232,4642,4832,4632,48114,9002,481
2024-04-222,4512,4722,4512,46319,3002,463
2024-04-192,4622,4622,4352,44730,7002,447
2024-04-182,4432,4642,4432,45118,0002,451
2024-04-172,4872,4872,4422,44338,5002,443
2024-04-162,4882,4912,4752,47520,8002,475
2024-04-152,4942,4972,4892,49314,4002,493
2024-04-122,4942,4992,4902,49721,2002,497
2024-04-112,4852,4962,4762,49421,0002,494
2024-04-102,5002,5092,4772,48830,6002,488
2024-04-092,5072,5072,4962,50119,1002,501
2024-04-082,5022,5102,5012,50720,6002,507
2024-04-052,4872,5032,4852,49823,2002,498
2024-04-042,4802,4972,4782,49326,3002,493
2024-04-032,4772,4912,4752,48628,1002,486
2024-04-022,5022,5022,4782,48226,2002,482
2024-04-012,5002,5172,4972,50226,6002,502
2024-03-292,4852,5022,4852,49822,6002,498
2024-03-282,5062,5062,4822,49525,5002,495
2024-03-272,5032,5132,5012,50639,7002,506
2024-03-262,4932,5062,4832,50041,2002,500
2024-03-252,4862,4972,4812,48728,1002,487
2024-03-222,4752,4872,4712,48321,3002,483
2024-03-212,4952,4952,4732,47428,8002,474
2024-03-192,4882,4952,4762,48519,2002,485
2024-03-182,4852,4982,4802,48727,6002,487
2024-03-152,4782,4932,4722,48435,5002,484
2024-03-142,4762,4792,4632,47821,5002,478
2024-03-132,4712,4822,4552,46132,5002,461
2024-03-122,4502,4702,4372,47035,5002,470
2024-03-112,4442,4592,4382,44738,2002,447
2024-03-082,4382,4562,4382,44353,3002,443
2024-03-072,4592,4612,4362,44356,6002,443
2024-03-062,4472,4592,4432,44337,3002,443
2024-03-052,4472,4592,4272,45147,4002,451
2024-03-042,4522,4702,4442,44748,4002,447
2024-03-012,4662,4722,4452,44950,2002,449
2024-02-292,4752,4862,4652,46634,7002,466
2024-02-282,4862,4982,4782,47824,4002,478
2024-02-272,4912,5042,4872,48726,7002,487
2024-02-262,5002,5052,4902,49421,8002,494
2024-02-222,5202,5202,4962,50428,9002,504
2024-02-212,5022,5112,4852,50420,4002,504
2024-02-202,5062,5282,5062,51044,0002,510
2024-02-192,4942,5082,4862,50726,7002,507
2024-02-162,5012,5072,4832,49438,0002,494
2024-02-152,4772,5022,4562,50158,0002,501
2024-02-142,4752,5402,4702,488127,6002,488
2024-02-132,4602,4702,4432,45186,6002,451
2024-02-092,4502,4662,4412,46027,9002,460
2024-02-082,4522,4602,4372,45645,3002,456
2024-02-072,4632,4742,4552,46131,5002,461
2024-02-062,4662,4822,4642,46631,2002,466
2024-02-052,4662,4822,4642,47124,5002,471
2024-02-022,4872,4872,4642,46828,0002,468
2024-02-012,4792,4882,4692,48642,7002,486
2024-01-312,4802,4852,4692,47952,0002,479
2024-01-302,4732,4812,4612,46167,6002,461
2024-01-292,4752,4812,4472,449137,1002,449
2024-01-262,5102,5142,5022,51150,2002,511
2024-01-252,4922,5102,4852,51053,4002,510
2024-01-242,4932,4992,4842,49331,7002,493
2024-01-232,4952,5022,4852,49346,0002,493
2024-01-222,4802,4942,4782,49445,7002,494
2024-01-192,4902,4912,4722,48043,3002,480
2024-01-182,4732,4912,4632,48550,9002,485
2024-01-172,4552,4772,4552,47342,1002,473
2024-01-162,4782,4792,4552,46148,7002,461
2024-01-152,4612,4802,4572,48049,4002,480
2024-01-122,4712,4782,4592,46753,3002,467
2024-01-112,4712,4742,4592,47171,1002,471
2024-01-102,4772,4822,4592,46649,6002,466
2024-01-092,4512,4742,4482,47498,4002,474
2024-01-052,4342,4512,4342,44968,0002,449
2024-01-042,4412,4432,4252,43476,6002,434

分割・併合履歴 : [2017-06-28]1株→0.1株