| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/05 | 1,120.0 | 1,126.0 | 1,118.0 | 1,120.0 | 1,120.0 | 17,700 |
| 2025/12/30 | 1,115.0 | 1,135.0 | 1,115.0 | 1,120.0 | 1,120.0 | 48,800 |
| 2025/12/29 | 1,107.0 | 1,123.0 | 1,107.0 | 1,115.0 | 1,115.0 | 17,400 |
| 2025/12/26 | 1,105.0 | 1,109.0 | 1,103.0 | 1,106.0 | 1,106.0 | 13,800 |
| 2025/12/25 | 1,101.0 | 1,108.0 | 1,101.0 | 1,107.0 | 1,107.0 | 22,000 |
| 2025/12/24 | 1,100.0 | 1,110.0 | 1,098.0 | 1,101.0 | 1,101.0 | 16,000 |
| 2025/12/23 | 1,099.0 | 1,102.0 | 1,097.0 | 1,102.0 | 1,102.0 | 7,100 |
| 2025/12/22 | 1,102.0 | 1,102.0 | 1,097.0 | 1,099.0 | 1,099.0 | 7,300 |
| 2025/12/19 | 1,097.0 | 1,102.0 | 1,096.0 | 1,101.0 | 1,101.0 | 11,100 |
| 2025/12/18 | 1,099.0 | 1,100.0 | 1,095.0 | 1,100.0 | 1,100.0 | 4,900 |
| 2025/12/17 | 1,098.0 | 1,101.0 | 1,097.0 | 1,097.0 | 1,097.0 | 3,500 |
| 2025/12/16 | 1,098.0 | 1,102.0 | 1,098.0 | 1,098.0 | 1,098.0 | 7,000 |
| 2025/12/15 | 1,095.0 | 1,102.0 | 1,094.0 | 1,102.0 | 1,102.0 | 7,800 |
| 2025/12/12 | 1,096.0 | 1,100.0 | 1,092.0 | 1,100.0 | 1,100.0 | 8,600 |
| 2025/12/11 | 1,098.0 | 1,100.0 | 1,096.0 | 1,097.0 | 1,097.0 | 7,100 |
| 2025/12/10 | 1,099.0 | 1,100.0 | 1,098.0 | 1,099.0 | 1,099.0 | 3,600 |
| 2025/12/09 | 1,097.0 | 1,101.0 | 1,097.0 | 1,099.0 | 1,099.0 | 3,200 |
| 2025/12/08 | 1,097.0 | 1,101.0 | 1,097.0 | 1,098.0 | 1,098.0 | 4,100 |
| 2025/12/05 | 1,100.0 | 1,101.0 | 1,096.0 | 1,098.0 | 1,098.0 | 10,300 |
| 2025/12/04 | 1,092.0 | 1,100.0 | 1,092.0 | 1,099.0 | 1,099.0 | 6,400 |
おすすめ条件でスクリーニング
不二電機工業の取引履歴を振り返りませんか?
不二電機工業の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
不二電機工業の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /