6400 不二精機(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 312 | 314 | 310 | 314 | 4,300 | 314 |
| 2024-04-23 | 311 | 314 | 311 | 314 | 3,300 | 314 |
| 2024-04-22 | 310 | 311 | 309 | 311 | 13,500 | 311 |
| 2024-04-19 | 311 | 311 | 309 | 310 | 4,500 | 310 |
| 2024-04-18 | 309 | 314 | 309 | 314 | 5,300 | 314 |
| 2024-04-17 | 312 | 312 | 309 | 310 | 19,400 | 310 |
| 2024-04-16 | 313 | 314 | 312 | 312 | 5,900 | 312 |
| 2024-04-15 | 316 | 316 | 314 | 314 | 9,700 | 314 |
| 2024-04-12 | 318 | 318 | 315 | 315 | 12,600 | 315 |
| 2024-04-11 | 318 | 319 | 315 | 318 | 14,100 | 318 |
| 2024-04-10 | 316 | 318 | 316 | 317 | 2,700 | 317 |
| 2024-04-09 | 315 | 318 | 315 | 318 | 3,500 | 318 |
| 2024-04-08 | 314 | 317 | 314 | 315 | 4,100 | 315 |
| 2024-04-05 | 314 | 316 | 310 | 315 | 79,000 | 315 |
| 2024-04-04 | 322 | 324 | 321 | 322 | 4,100 | 322 |
| 2024-04-03 | 321 | 323 | 320 | 323 | 8,900 | 323 |
| 2024-04-02 | 325 | 325 | 321 | 321 | 13,400 | 321 |
| 2024-04-01 | 326 | 326 | 323 | 326 | 11,100 | 326 |
| 2024-03-29 | 324 | 325 | 323 | 324 | 12,200 | 324 |
| 2024-03-28 | 326 | 328 | 324 | 324 | 7,100 | 324 |
| 2024-03-27 | 330 | 330 | 324 | 328 | 8,600 | 328 |
| 2024-03-26 | 326 | 329 | 322 | 329 | 15,200 | 329 |
| 2024-03-25 | 326 | 328 | 325 | 326 | 7,700 | 326 |
| 2024-03-22 | 327 | 328 | 325 | 328 | 2,900 | 328 |
| 2024-03-21 | 327 | 330 | 325 | 326 | 14,500 | 326 |
| 2024-03-19 | 327 | 330 | 324 | 328 | 20,500 | 328 |
| 2024-03-18 | 324 | 327 | 321 | 326 | 23,300 | 326 |
| 2024-03-15 | 327 | 327 | 324 | 324 | 8,800 | 324 |
| 2024-03-14 | 329 | 329 | 326 | 327 | 3,000 | 327 |
| 2024-03-13 | 328 | 330 | 325 | 328 | 19,000 | 328 |
| 2024-03-12 | 327 | 330 | 327 | 330 | 4,100 | 330 |
| 2024-03-11 | 330 | 332 | 327 | 327 | 15,600 | 327 |
| 2024-03-08 | 335 | 336 | 327 | 332 | 31,600 | 332 |
| 2024-03-07 | 341 | 341 | 332 | 335 | 55,100 | 335 |
| 2024-03-06 | 319 | 343 | 316 | 338 | 298,600 | 338 |
| 2024-03-05 | 319 | 320 | 314 | 318 | 29,000 | 318 |
| 2024-03-04 | 320 | 321 | 318 | 320 | 6,100 | 320 |
| 2024-03-01 | 320 | 322 | 318 | 320 | 21,600 | 320 |
| 2024-02-29 | 323 | 323 | 319 | 319 | 12,100 | 319 |
| 2024-02-28 | 323 | 327 | 319 | 323 | 65,500 | 323 |
| 2024-02-27 | 320 | 325 | 319 | 324 | 62,800 | 324 |
| 2024-02-26 | 316 | 320 | 316 | 319 | 19,500 | 319 |
| 2024-02-22 | 317 | 320 | 315 | 317 | 26,700 | 317 |
| 2024-02-21 | 320 | 320 | 316 | 319 | 12,800 | 319 |
| 2024-02-20 | 319 | 320 | 317 | 320 | 11,400 | 320 |
| 2024-02-19 | 320 | 320 | 315 | 319 | 23,800 | 319 |
| 2024-02-16 | 316 | 319 | 316 | 319 | 5,500 | 319 |
| 2024-02-15 | 321 | 321 | 315 | 316 | 23,100 | 316 |
| 2024-02-14 | 322 | 324 | 321 | 321 | 24,100 | 321 |
| 2024-02-13 | 324 | 324 | 321 | 322 | 10,400 | 322 |
| 2024-02-09 | 325 | 325 | 321 | 324 | 24,200 | 324 |
| 2024-02-08 | 323 | 325 | 321 | 322 | 23,400 | 322 |
| 2024-02-07 | 322 | 325 | 322 | 325 | 20,700 | 325 |
| 2024-02-06 | 322 | 324 | 321 | 322 | 19,900 | 322 |
| 2024-02-05 | 322 | 323 | 321 | 323 | 11,800 | 323 |
| 2024-02-02 | 323 | 323 | 320 | 322 | 20,200 | 322 |
| 2024-02-01 | 322 | 323 | 322 | 322 | 7,000 | 322 |
| 2024-01-31 | 321 | 323 | 321 | 321 | 5,000 | 321 |
| 2024-01-30 | 321 | 323 | 321 | 322 | 5,200 | 322 |
| 2024-01-29 | 324 | 325 | 321 | 321 | 25,300 | 321 |
| 2024-01-26 | 323 | 325 | 320 | 322 | 40,000 | 322 |
| 2024-01-25 | 325 | 327 | 323 | 324 | 10,900 | 324 |
| 2024-01-24 | 329 | 329 | 326 | 326 | 8,900 | 326 |
| 2024-01-23 | 331 | 331 | 326 | 327 | 9,900 | 327 |
| 2024-01-22 | 336 | 336 | 328 | 331 | 51,000 | 331 |
| 2024-01-19 | 327 | 330 | 325 | 330 | 16,300 | 330 |
| 2024-01-18 | 327 | 330 | 326 | 327 | 18,800 | 327 |
| 2024-01-17 | 331 | 332 | 327 | 328 | 69,800 | 328 |
| 2024-01-16 | 331 | 335 | 330 | 332 | 45,200 | 332 |
| 2024-01-15 | 326 | 333 | 326 | 330 | 62,200 | 330 |
| 2024-01-12 | 321 | 336 | 321 | 328 | 192,900 | 328 |
| 2024-01-11 | 321 | 323 | 319 | 320 | 59,500 | 320 |
| 2024-01-10 | 315 | 320 | 313 | 320 | 36,300 | 320 |
| 2024-01-09 | 313 | 315 | 312 | 315 | 10,800 | 315 |
| 2024-01-05 | 309 | 312 | 309 | 312 | 10,400 | 312 |
| 2024-01-04 | 307 | 310 | 306 | 309 | 4,300 | 309 |
分割・併合履歴 ： なし
