6400 不二精機(株) 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 |
---|---|---|---|---|---|---|
2025-02-10 | 230 | 234 | 229 | 234 | 19,300 | 234 |
2025-02-07 | 229 | 231 | 229 | 230 | 7,000 | 230 |
2025-02-06 | 228 | 230 | 227 | 229 | 6,400 | 229 |
2025-02-05 | 227 | 228 | 227 | 227 | 1,000 | 227 |
2025-02-04 | 227 | 227 | 225 | 227 | 11,600 | 227 |
2025-02-03 | 227 | 230 | 226 | 227 | 9,600 | 227 |
2025-01-31 | 231 | 232 | 230 | 230 | 6,300 | 230 |
2025-01-30 | 232 | 232 | 230 | 231 | 7,300 | 231 |
2025-01-29 | 232 | 232 | 230 | 230 | 5,000 | 230 |
2025-01-28 | 232 | 232 | 231 | 231 | 2,000 | 231 |
2025-01-27 | 232 | 232 | 231 | 232 | 2,300 | 232 |
2025-01-24 | 229 | 231 | 229 | 231 | 7,400 | 231 |
2025-01-23 | 231 | 231 | 228 | 228 | 8,000 | 228 |
2025-01-22 | 229 | 230 | 228 | 230 | 5,700 | 230 |
2025-01-21 | 229 | 229 | 227 | 229 | 4,500 | 229 |
2025-01-20 | 227 | 228 | 225 | 228 | 3,400 | 228 |
2025-01-17 | 225 | 226 | 220 | 226 | 17,300 | 226 |
2025-01-16 | 227 | 229 | 226 | 228 | 4,300 | 228 |
2025-01-15 | 228 | 229 | 226 | 226 | 5,000 | 226 |
2025-01-14 | 234 | 234 | 225 | 227 | 25,900 | 227 |
2025-01-10 | 230 | 232 | 229 | 232 | 9,800 | 232 |
2025-01-09 | 232 | 232 | 230 | 231 | 12,300 | 231 |
2025-01-08 | 230 | 233 | 230 | 231 | 11,300 | 231 |
2025-01-07 | 230 | 230 | 229 | 230 | 5,600 | 230 |
2025-01-06 | 230 | 230 | 229 | 229 | 8,700 | 229 |
分割・併合履歴 : なし