6474 (株)不二越 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,085 | 3,115 | 2,964 | 3,040 | 150,400 | 3,040 |
| 2025-04-03 | 3,300 | 3,360 | 3,245 | 3,295 | 196,500 | 3,295 |
| 2025-04-02 | 3,440 | 3,460 | 3,400 | 3,410 | 54,000 | 3,410 |
| 2025-04-01 | 3,460 | 3,485 | 3,405 | 3,405 | 44,300 | 3,405 |
| 2025-03-31 | 3,440 | 3,465 | 3,390 | 3,415 | 83,500 | 3,415 |
| 2025-03-28 | 3,595 | 3,630 | 3,515 | 3,550 | 70,700 | 3,550 |
| 2025-03-27 | 3,640 | 3,660 | 3,610 | 3,640 | 55,500 | 3,640 |
| 2025-03-26 | 3,660 | 3,660 | 3,620 | 3,640 | 54,900 | 3,640 |
| 2025-03-25 | 3,635 | 3,655 | 3,600 | 3,640 | 55,600 | 3,640 |
| 2025-03-24 | 3,700 | 3,700 | 3,605 | 3,635 | 124,300 | 3,635 |
| 2025-03-21 | 3,630 | 3,635 | 3,600 | 3,635 | 197,400 | 3,635 |
| 2025-03-19 | 3,510 | 3,610 | 3,510 | 3,605 | 90,200 | 3,605 |
| 2025-03-18 | 3,515 | 3,550 | 3,490 | 3,515 | 90,300 | 3,515 |
| 2025-03-17 | 3,450 | 3,495 | 3,450 | 3,485 | 38,200 | 3,485 |
| 2025-03-14 | 3,405 | 3,445 | 3,405 | 3,445 | 31,700 | 3,445 |
| 2025-03-13 | 3,410 | 3,450 | 3,395 | 3,415 | 43,700 | 3,415 |
| 2025-03-12 | 3,420 | 3,435 | 3,360 | 3,425 | 63,600 | 3,425 |
| 2025-03-11 | 3,435 | 3,445 | 3,375 | 3,420 | 73,700 | 3,420 |
| 2025-03-10 | 3,495 | 3,495 | 3,430 | 3,460 | 49,000 | 3,460 |
| 2025-03-07 | 3,465 | 3,500 | 3,440 | 3,495 | 69,600 | 3,495 |
| 2025-03-06 | 3,470 | 3,510 | 3,460 | 3,505 | 80,400 | 3,505 |
| 2025-03-05 | 3,430 | 3,460 | 3,415 | 3,445 | 63,500 | 3,445 |
| 2025-03-04 | 3,430 | 3,440 | 3,395 | 3,415 | 67,100 | 3,415 |
| 2025-03-03 | 3,390 | 3,430 | 3,340 | 3,425 | 99,400 | 3,425 |
| 2025-02-28 | 3,310 | 3,320 | 3,285 | 3,320 | 58,000 | 3,320 |
| 2025-02-27 | 3,290 | 3,340 | 3,285 | 3,325 | 38,400 | 3,325 |
| 2025-02-26 | 3,270 | 3,290 | 3,240 | 3,255 | 34,700 | 3,255 |
| 2025-02-25 | 3,245 | 3,290 | 3,215 | 3,270 | 30,100 | 3,270 |
| 2025-02-21 | 3,270 | 3,270 | 3,225 | 3,265 | 49,700 | 3,265 |
| 2025-02-20 | 3,260 | 3,295 | 3,235 | 3,295 | 48,500 | 3,295 |
| 2025-02-19 | 3,295 | 3,305 | 3,265 | 3,300 | 42,300 | 3,300 |
| 2025-02-18 | 3,265 | 3,280 | 3,240 | 3,280 | 27,400 | 3,280 |
| 2025-02-17 | 3,260 | 3,280 | 3,240 | 3,275 | 31,300 | 3,275 |
| 2025-02-14 | 3,360 | 3,360 | 3,260 | 3,280 | 32,200 | 3,280 |
| 2025-02-13 | 3,280 | 3,320 | 3,280 | 3,305 | 36,100 | 3,305 |
| 2025-02-12 | 3,360 | 3,360 | 3,280 | 3,280 | 39,700 | 3,280 |
| 2025-02-10 | 3,300 | 3,335 | 3,265 | 3,310 | 26,000 | 3,310 |
| 2025-02-07 | 3,305 | 3,345 | 3,300 | 3,345 | 33,500 | 3,345 |
| 2025-02-06 | 3,315 | 3,335 | 3,290 | 3,305 | 50,700 | 3,305 |
| 2025-02-05 | 3,270 | 3,305 | 3,265 | 3,290 | 36,500 | 3,290 |
| 2025-02-04 | 3,285 | 3,305 | 3,265 | 3,270 | 38,200 | 3,270 |
| 2025-02-03 | 3,300 | 3,310 | 3,230 | 3,250 | 76,600 | 3,250 |
| 2025-01-31 | 3,350 | 3,350 | 3,295 | 3,320 | 48,900 | 3,320 |
| 2025-01-30 | 3,370 | 3,385 | 3,320 | 3,355 | 40,000 | 3,355 |
| 2025-01-29 | 3,455 | 3,480 | 3,385 | 3,385 | 81,000 | 3,385 |
| 2025-01-28 | 3,425 | 3,465 | 3,425 | 3,460 | 66,300 | 3,460 |
| 2025-01-27 | 3,455 | 3,470 | 3,430 | 3,430 | 39,800 | 3,430 |
| 2025-01-24 | 3,425 | 3,445 | 3,410 | 3,425 | 70,000 | 3,425 |
| 2025-01-23 | 3,415 | 3,440 | 3,390 | 3,425 | 75,500 | 3,425 |
| 2025-01-22 | 3,450 | 3,470 | 3,410 | 3,420 | 93,200 | 3,420 |
| 2025-01-21 | 3,400 | 3,435 | 3,380 | 3,415 | 76,300 | 3,415 |
| 2025-01-20 | 3,320 | 3,400 | 3,300 | 3,375 | 129,600 | 3,375 |
| 2025-01-17 | 3,140 | 3,320 | 3,140 | 3,320 | 176,000 | 3,320 |
| 2025-01-16 | 3,085 | 3,140 | 3,055 | 3,120 | 70,500 | 3,120 |
| 2025-01-15 | 2,964 | 3,105 | 2,964 | 3,065 | 128,200 | 3,065 |
| 2025-01-14 | 3,090 | 3,090 | 2,946 | 2,959 | 156,000 | 2,959 |
| 2025-01-10 | 3,085 | 3,125 | 3,080 | 3,095 | 58,200 | 3,095 |
| 2025-01-09 | 3,145 | 3,145 | 3,090 | 3,110 | 50,500 | 3,110 |
| 2025-01-08 | 3,150 | 3,180 | 3,135 | 3,145 | 53,300 | 3,145 |
| 2025-01-07 | 3,150 | 3,180 | 3,110 | 3,180 | 76,000 | 3,180 |
| 2025-01-06 | 3,180 | 3,195 | 3,125 | 3,135 | 57,400 | 3,135 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株