日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フューチャー(4722)の株価時系列情報

フューチャー(4722)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 555 558 550 556 37,600
2013/12/27 550 555 549 553 26,300
2013/12/26 541 556 541 553 51,200
2013/12/25 542 555 540 548 67,300
2013/12/24 551 555 545 549 66,900
2013/12/20 555 557 551 551 106,600
2013/12/19 554 554 545 553 54,300
2013/12/18 553 556 544 551 36,500
2013/12/17 548 553 545 553 38,400
2013/12/16 551 553 543 543 32,700
2013/12/13 548 560 548 553 84,700
2013/12/12 555 564 555 558 26,600
2013/12/11 570 573 561 565 42,900
2013/12/10 552 575 552 568 90,300
2013/12/09 547 554 542 552 66,700
2013/12/06 545 552 545 547 19,700
2013/12/05 544 551 544 545 35,200
2013/12/04 548 549 541 544 36,500
2013/12/03 553 554 550 550 26,500
2013/12/02 548 555 548 552 30,800
2013/11/29 548 548 545 547 31,800
2013/11/28 543 549 543 548 50,400
2013/11/27 546 547 542 546 30,200
2013/11/26 541 546 541 546 33,400
2013/11/25 540 548 540 546 29,000
2013/11/22 550 552 534 537 69,600
2013/11/21 557 560 549 554 47,200
2013/11/20 558 560 555 558 31,000
2013/11/19 558 560 558 558 14,000
2013/11/18 562 562 559 560 22,000
2013/11/15 560 563 559 562 37,500
2013/11/14 560 561 553 560 50,200
2013/11/13 560 560 555 557 18,100
2013/11/12 548 560 540 560 49,500
2013/11/11 558 558 548 551 27,000
2013/11/08 555 556 543 551 32,100
2013/11/07 564 564 557 558 11,500
2013/11/06 558 564 558 563 18,100
2013/11/05 567 569 556 558 27,600
2013/11/01 575 575 555 558 32,600
2013/10/31 581 582 573 575 15,900
2013/10/30 591 594 577 578 57,300
2013/10/29 587 587 581 582 26,800
2013/10/28 580 593 575 589 30,100
2013/10/25 594 594 571 578 49,400
2013/10/24 577 592 571 589 33,100
2013/10/23 590 594 580 581 27,200
2013/10/22 592 595 588 593 25,500
2013/10/21 589 592 584 589 27,600
2013/10/18 585 592 585 591 41,400
2013/10/17 576 588 573 584 38,600
2013/10/16 570 576 570 574 18,300
2013/10/15 578 578 562 570 27,600
2013/10/11 580 584 566 571 37,600
2013/10/10 562 572 558 570 34,100
2013/10/09 558 564 555 561 41,600
2013/10/08 556 564 555 562 25,500
2013/10/07 562 569 558 560 36,700
2013/10/04 560 573 560 562 42,200
2013/10/03 557 571 557 565 34,900
2013/10/02 581 585 555 557 55,300
2013/10/01 587 595 582 582 42,500
2013/09/30 598 600 590 591 36,000
2013/09/27 590 600 588 598 92,400
2013/09/26 585 592 582 589 37,400
2013/09/25 598 598 585 597 60,900
2013/09/24 581 593 578 591 77,900
2013/09/20 579 580 574 578 22,100
2013/09/19 559 580 559 578 69,400
2013/09/18 554 582 554 569 73,400
2013/09/17 568 575 564 574 40,300
2013/09/13 573 583 570 575 58,000
2013/09/12 570 582 569 581 31,100
2013/09/11 591 591 568 572 55,900
2013/09/10 599 599 590 594 73,500
2013/09/09 580 595 578 592 60,000
2013/09/06 580 581 570 576 36,200
2013/09/05 584 584 562 581 67,900
2013/09/04 550 580 550 580 92,100
2013/09/03 550 550 536 549 56,800
2013/09/02 529 580 527 546 169,200
2013/08/30 525 534 519 529 65,700
2013/08/29 521 523 512 522 16,700
2013/08/28 520 522 510 521 43,300
2013/08/27 535 535 515 527 19,000
2013/08/26 533 536 529 534 38,900
2013/08/23 524 537 520 532 133,000
2013/08/22 517 518 512 518 26,000
2013/08/21 527 527 517 520 28,000
2013/08/20 520 529 518 527 48,700
2013/08/19 509 523 509 519 36,700
2013/08/16 527 527 516 516 25,100
2013/08/15 524 530 524 527 23,200
2013/08/14 518 528 511 523 45,300
2013/08/13 509 525 506 525 36,400
2013/08/12 514 515 504 512 14,800
2013/08/09 510 518 509 514 27,900
2013/08/08 512 524 505 509 36,200
2013/08/07 517 529 507 522 24,400
2013/08/06 520 527 516 527 44,500
2013/08/05 513 520 505 515 26,900
2013/08/02 498 511 495 511 42,400
2013/08/01 483 499 483 498 46,000
2013/07/31 485 493 483 489 32,200
2013/07/30 486 497 484 495 29,000
2013/07/29 505 505 492 493 37,200
2013/07/26 530 530 503 509 65,500
2013/07/25 517 519 503 503 31,600
2013/07/24 513 513 506 512 19,900
2013/07/23 520 520 510 510 30,200
2013/07/22 502 518 502 516 32,500
2013/07/19 520 534 501 507 108,500
2013/07/18 527 530 519 520 33,400
2013/07/17 521 530 519 529 35,900
2013/07/16 516 523 516 519 50,800
2013/07/12 513 516 511 514 35,900
2013/07/11 510 515 505 515 27,900
2013/07/10 510 514 507 509 27,800
2013/07/09 514 515 508 510 23,800
2013/07/08 514 518 506 506 61,800
2013/07/05 517 519 505 512 55,900
2013/07/04 510 517 507 517 45,700
2013/07/03 506 513 500 510 68,100
2013/07/02 525 525 499 506 65,900
2013/07/01 508 530 503 520 94,700
2013/06/28 493 497 486 497 51,400
2013/06/27 483 485 455 479 76,500
2013/06/26 445 476 435 475 112,300
2013/06/26 1 -> 100.00 分割
2013/06/25 45,900 46,000 43,000 45,500 468
2013/06/24 45,800 46,800 45,800 46,000 506
2013/06/21 45,000 46,450 44,000 45,650 357
2013/06/20 46,200 46,200 45,500 45,700 294
2013/06/19 45,400 46,050 45,200 45,500 256
2013/06/18 45,400 45,400 45,100 45,100 131
2013/06/17 43,650 44,800 43,100 44,700 246
2013/06/14 43,350 44,000 42,950 42,950 691
2013/06/13 45,950 45,950 43,100 43,100 405
2013/06/12 44,700 46,400 43,850 46,000 269
2013/06/11 45,500 46,500 45,500 45,650 275
2013/06/10 43,900 45,950 43,750 45,700 700
2013/06/07 41,700 43,250 41,300 42,800 919
2013/06/06 45,400 45,450 43,300 43,700 1,166
2013/06/05 45,650 47,400 45,650 46,000 520
2013/06/04 46,550 46,900 45,100 46,450 825
2013/06/03 48,200 49,250 47,000 47,050 721
2013/05/31 48,300 49,600 47,500 47,950 830
2013/05/30 48,650 48,650 46,500 46,750 511
2013/05/29 47,250 49,400 47,250 48,850 513
2013/05/28 46,200 47,600 46,200 46,900 958
2013/05/27 48,200 48,300 46,700 47,150 946
2013/05/24 49,300 50,300 48,000 48,900 1,059
2013/05/23 53,000 53,000 49,150 49,200 1,182
2013/05/22 51,500 52,500 50,600 51,900 596
2013/05/21 53,500 53,800 50,900 51,300 861
2013/05/20 55,500 55,500 53,500 53,500 608
2013/05/17 52,000 54,300 51,600 53,800 733
2013/05/16 56,000 56,000 47,600 51,300 1,823
2013/05/15 55,800 56,600 55,700 56,000 1,582
2013/05/14 55,000 55,600 54,500 55,300 1,274
2013/05/13 54,800 54,800 53,500 54,300 1,378
2013/05/10 53,100 54,500 52,600 53,100 865
2013/05/09 52,100 54,800 52,000 52,100 1,127
2013/05/08 51,000 53,500 50,600 52,600 1,575
2013/05/07 48,750 50,500 48,700 50,400 1,285
2013/05/02 48,800 49,200 48,200 48,800 576
2013/05/01 49,400 49,500 48,800 49,050 646
2013/04/30 49,100 50,000 49,100 49,100 1,361
2013/04/26 48,850 49,800 47,550 49,050 1,560
2013/04/25 48,000 48,000 46,850 47,450 646
2013/04/24 47,300 47,950 46,750 47,400 805
2013/04/23 46,800 47,550 46,650 47,450 719
2013/04/22 47,000 48,000 45,100 46,100 1,580
2013/04/19 47,700 47,800 46,700 46,800 438
2013/04/18 47,300 47,900 46,200 47,700 1,495
2013/04/17 46,300 48,800 46,100 48,000 2,367
2013/04/16 44,600 46,000 44,250 45,750 1,209
2013/04/15 44,050 46,400 44,050 45,300 2,709
2013/04/12 43,000 43,000 42,500 42,650 352
2013/04/11 42,900 43,250 42,900 43,200 620
2013/04/10 42,800 42,850 42,450 42,850 448
2013/04/09 42,800 42,850 42,450 42,700 423
2013/04/08 42,500 43,100 42,200 42,700 837
2013/04/05 42,450 43,500 42,050 42,200 1,056
2013/04/04 40,750 42,200 40,550 42,200 482
2013/04/03 40,300 41,100 40,300 40,800 419
2013/04/02 41,400 41,400 39,000 40,600 1,179
2013/04/01 42,000 42,500 41,550 41,550 957
2013/03/29 43,150 43,500 41,100 41,800 952
2013/03/28 44,550 44,600 42,950 43,650 1,135
2013/03/27 44,800 44,900 44,300 44,450 766
2013/03/26 44,400 44,550 44,100 44,250 836
2013/03/25 43,800 44,800 43,200 44,450 1,505
2013/03/22 42,650 43,200 42,600 42,850 764
2013/03/21 42,500 42,950 42,500 42,600 1,325
2013/03/19 41,950 42,400 41,900 42,350 671
2013/03/18 41,650 41,900 41,500 41,800 812
2013/03/15 40,700 41,650 40,700 41,550 989
2013/03/14 40,650 40,850 40,600 40,700 377
2013/03/13 40,150 40,700 40,150 40,600 349
2013/03/12 40,500 40,550 40,200 40,200 507
2013/03/11 40,400 40,950 40,400 40,550 611
2013/03/08 40,500 40,950 40,500 40,800 1,023
2013/03/07 40,700 41,150 40,600 40,800 1,162
2013/03/06 40,400 40,600 40,100 40,550 792
2013/03/05 39,750 40,500 39,750 40,250 1,031
2013/03/04 38,900 39,650 38,900 39,550 998
2013/03/01 38,200 38,800 38,150 38,800 1,186
2013/02/28 37,950 38,200 37,950 38,200 842
2013/02/27 37,950 38,050 37,850 37,850 554
2013/02/26 38,000 38,000 37,600 38,000 662
2013/02/25 37,750 38,150 37,750 37,950 1,045
2013/02/22 37,650 37,750 37,500 37,700 594
2013/02/21 37,900 38,200 37,650 37,650 924
2013/02/20 35,850 37,950 35,850 37,950 1,569
2013/02/19 35,550 36,200 35,550 35,850 941
2013/02/18 35,450 35,800 35,300 35,700 831
2013/02/15 36,150 36,150 35,000 35,450 898
2013/02/14 37,000 37,000 36,250 36,250 670
2013/02/13 37,400 37,450 37,050 37,050 936
2013/02/12 37,400 37,550 37,400 37,400 919
2013/02/08 37,300 37,750 37,300 37,450 1,768
2013/02/07 36,700 36,850 36,450 36,600 440
2013/02/06 37,150 37,150 36,700 36,750 717
2013/02/05 38,050 38,050 37,300 37,300 375
2013/02/04 37,950 38,050 37,900 38,050 327
2013/02/01 37,300 37,800 37,300 37,600 344
2013/01/31 37,000 37,300 37,000 37,250 284
2013/01/30 36,500 36,900 36,300 36,700 410
2013/01/29 36,200 36,500 36,200 36,350 239
2013/01/28 36,250 36,400 35,900 36,200 399
2013/01/25 34,950 35,800 34,950 35,700 573
2013/01/24 34,900 35,000 34,850 34,950 197
2013/01/23 34,900 35,050 34,900 34,950 187
2013/01/22 34,900 35,200 34,700 35,100 642
2013/01/21 34,650 34,900 34,600 34,900 308
2013/01/18 34,700 34,750 34,650 34,650 338
2013/01/17 34,550 34,750 34,450 34,600 236
2013/01/16 34,600 34,700 34,450 34,550 238
2013/01/15 34,650 34,700 34,550 34,600 300
2013/01/11 34,500 34,600 34,300 34,600 381
2013/01/10 34,400 34,600 34,400 34,450 323
2013/01/09 34,450 34,550 34,350 34,400 354
2013/01/08 34,450 34,500 34,350 34,400 400
2013/01/07 34,350 34,450 34,250 34,450 373
2013/01/04 34,450 34,550 34,250 34,350 651

このページの先頭へ