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
2020/12/30 1,777 1,777 1,740 1,764 40,800
2020/12/29 1,709 1,767 1,702 1,764 76,900
2020/12/28 1,745 1,750 1,721 1,731 67,000
2020/12/25 1,760 1,764 1,748 1,751 37,900
2020/12/24 1,753 1,766 1,738 1,748 78,400
2020/12/23 1,779 1,787 1,760 1,766 62,800
2020/12/22 1,800 1,802 1,752 1,756 90,700
2020/12/21 1,825 1,839 1,790 1,807 54,100
2020/12/18 1,798 1,815 1,788 1,806 92,300
2020/12/17 1,779 1,793 1,766 1,791 55,800
2020/12/16 1,785 1,785 1,768 1,780 77,400
2020/12/15 1,773 1,805 1,773 1,779 60,200
2020/12/14 1,770 1,797 1,764 1,769 58,100
2020/12/11 1,781 1,803 1,756 1,758 93,000
2020/12/10 1,780 1,796 1,778 1,782 47,400
2020/12/09 1,797 1,804 1,774 1,788 50,300
2020/12/08 1,746 1,787 1,725 1,786 100,000
2020/12/07 1,800 1,800 1,764 1,765 79,100
2020/12/04 1,818 1,824 1,792 1,806 67,700
2020/12/03 1,805 1,805 1,775 1,795 54,300
2020/12/02 1,800 1,823 1,785 1,811 81,700
2020/12/01 1,786 1,825 1,772 1,801 103,100
2020/11/30 1,800 1,808 1,777 1,777 77,900
2020/11/27 1,810 1,817 1,777 1,797 105,200
2020/11/26 1,777 1,807 1,769 1,801 58,800
2020/11/25 1,809 1,814 1,752 1,767 137,600
2020/11/24 1,830 1,845 1,797 1,809 137,200
2020/11/20 1,794 1,801 1,775 1,794 82,000
2020/11/19 1,776 1,800 1,751 1,794 140,900
2020/11/18 1,752 1,774 1,742 1,752 128,700
2020/11/17 1,722 1,747 1,704 1,732 121,600
2020/11/16 1,750 1,750 1,703 1,704 124,000
2020/11/13 1,753 1,753 1,727 1,743 69,800
2020/11/12 1,789 1,795 1,746 1,758 86,600
2020/11/11 1,761 1,781 1,733 1,774 86,600
2020/11/10 1,800 1,800 1,735 1,748 184,500
2020/11/09 1,800 1,815 1,780 1,800 151,600
2020/11/06 1,800 1,805 1,760 1,771 129,800
2020/11/05 1,807 1,813 1,781 1,800 108,300
2020/11/04 1,790 1,806 1,766 1,775 95,400
2020/11/02 1,783 1,803 1,741 1,761 200,700
2020/10/30 1,855 1,862 1,767 1,788 171,800
2020/10/29 1,798 1,862 1,726 1,855 357,700
2020/10/28 2,090 2,127 2,078 2,114 70,400
2020/10/27 2,088 2,140 2,076 2,140 64,900
2020/10/26 2,139 2,185 2,117 2,130 58,000
2020/10/23 2,180 2,180 2,085 2,127 99,500
2020/10/22 2,245 2,245 2,177 2,193 53,700
2020/10/21 2,270 2,278 2,242 2,245 69,900
2020/10/20 2,251 2,347 2,250 2,287 153,600
2020/10/19 2,250 2,261 2,230 2,261 53,100
2020/10/16 2,250 2,250 2,196 2,221 57,800
2020/10/15 2,249 2,258 2,222 2,240 54,500
2020/10/14 2,225 2,254 2,225 2,254 45,200
2020/10/13 2,249 2,254 2,224 2,225 27,200
2020/10/12 2,235 2,258 2,189 2,231 54,200
2020/10/09 2,226 2,257 2,201 2,239 85,000
2020/10/08 2,165 2,208 2,132 2,199 79,600
2020/10/07 2,136 2,164 2,123 2,142 47,800
2020/10/06 2,194 2,206 2,142 2,148 55,900
2020/10/05 2,141 2,187 2,141 2,179 56,400
2020/10/02 2,179 2,202 2,132 2,137 74,700
2020/09/30 2,251 2,251 2,180 2,180 87,700
2020/09/29 2,246 2,257 2,208 2,251 78,200
2020/09/28 2,305 2,308 2,213 2,251 137,900
2020/09/25 2,210 2,307 2,209 2,288 195,800
2020/09/24 2,248 2,269 2,180 2,190 141,900
2020/09/23 2,140 2,315 2,140 2,298 344,300
2020/09/18 2,020 2,107 2,008 2,101 172,300
2020/09/17 1,996 2,013 1,976 2,013 60,500
2020/09/16 1,969 1,998 1,959 1,996 73,500
2020/09/15 1,999 1,999 1,954 1,968 73,400
2020/09/14 1,996 2,005 1,974 1,986 68,100
2020/09/11 1,996 2,012 1,964 1,976 109,200
2020/09/10 1,947 2,010 1,945 1,977 120,200
2020/09/09 1,942 1,968 1,925 1,957 117,100
2020/09/08 1,929 1,982 1,922 1,982 127,600
2020/09/07 1,893 1,930 1,883 1,899 75,400
2020/09/04 1,886 1,921 1,878 1,891 78,100
2020/09/03 1,930 1,954 1,895 1,911 75,400
2020/09/02 1,913 1,940 1,901 1,923 71,600
2020/09/01 1,909 1,915 1,869 1,893 60,400
2020/08/31 1,928 1,949 1,920 1,921 64,100
2020/08/28 1,973 1,973 1,855 1,884 113,400
2020/08/27 2,000 2,025 1,956 1,959 101,400
2020/08/26 1,996 2,005 1,975 1,975 113,200
2020/08/25 1,980 2,006 1,968 1,976 148,000
2020/08/24 1,930 1,964 1,911 1,948 117,300
2020/08/21 1,900 1,945 1,894 1,898 126,400
2020/08/20 1,859 1,859 1,816 1,832 62,600
2020/08/19 1,805 1,862 1,783 1,862 142,600
2020/08/18 1,753 1,812 1,750 1,805 103,700
2020/08/17 1,780 1,784 1,751 1,776 83,800
2020/08/14 1,770 1,801 1,770 1,790 74,100
2020/08/13 1,750 1,774 1,740 1,764 61,400
2020/08/12 1,736 1,738 1,707 1,722 52,200
2020/08/11 1,712 1,723 1,685 1,718 67,100
2020/08/07 1,702 1,704 1,682 1,690 67,400
2020/08/06 1,744 1,751 1,710 1,715 52,600
2020/08/05 1,710 1,736 1,691 1,730 57,400
2020/08/04 1,691 1,717 1,686 1,698 67,500
2020/08/03 1,719 1,734 1,641 1,674 177,300
2020/07/31 1,790 1,812 1,756 1,759 78,100
2020/07/30 1,764 1,803 1,752 1,790 56,100
2020/07/29 1,786 1,786 1,747 1,760 44,900
2020/07/28 1,808 1,813 1,768 1,776 55,200
2020/07/27 1,781 1,791 1,760 1,791 44,000
2020/07/22 1,815 1,815 1,779 1,794 54,400
2020/07/21 1,759 1,805 1,759 1,802 93,100
2020/07/20 1,741 1,763 1,725 1,760 59,600
2020/07/17 1,740 1,743 1,713 1,720 57,800
2020/07/16 1,749 1,749 1,715 1,730 39,500
2020/07/15 1,740 1,745 1,725 1,736 43,100
2020/07/14 1,741 1,745 1,714 1,732 62,100
2020/07/13 1,714 1,732 1,691 1,731 62,600
2020/07/10 1,718 1,720 1,674 1,674 95,300
2020/07/09 1,720 1,748 1,720 1,727 43,000
2020/07/08 1,764 1,766 1,730 1,730 57,500
2020/07/07 1,742 1,751 1,723 1,751 47,000
2020/07/06 1,726 1,749 1,717 1,736 53,400
2020/07/03 1,690 1,725 1,679 1,725 85,800
2020/07/02 1,726 1,726 1,649 1,676 115,500
2020/07/01 1,743 1,748 1,686 1,699 82,600
2020/06/30 1,750 1,750 1,684 1,720 79,200
2020/06/29 1,745 1,762 1,720 1,726 98,800
2020/06/26 1,760 1,760 1,738 1,750 70,600
2020/06/25 1,747 1,752 1,729 1,743 86,400
2020/06/24 1,757 1,760 1,733 1,744 85,900
2020/06/23 1,755 1,758 1,720 1,745 113,100
2020/06/22 1,730 1,765 1,720 1,759 98,600
2020/06/19 1,769 1,772 1,734 1,740 112,000
2020/06/18 1,740 1,760 1,715 1,760 90,500
2020/06/17 1,745 1,762 1,731 1,733 93,700
2020/06/16 1,744 1,756 1,723 1,739 118,500
2020/06/15 1,770 1,781 1,695 1,700 78,200
2020/06/12 1,707 1,770 1,691 1,752 115,100
2020/06/11 1,811 1,829 1,772 1,787 90,800
2020/06/10 1,800 1,828 1,798 1,811 83,200
2020/06/09 1,795 1,815 1,776 1,798 107,100
2020/06/08 1,790 1,797 1,769 1,795 104,400
2020/06/05 1,800 1,800 1,761 1,790 80,300
2020/06/04 1,845 1,848 1,772 1,791 177,500
2020/06/03 1,812 1,833 1,794 1,821 192,100
2020/06/02 1,802 1,806 1,782 1,794 80,200
2020/06/01 1,789 1,814 1,776 1,799 118,300
2020/05/29 1,750 1,789 1,742 1,789 176,500
2020/05/28 1,761 1,765 1,706 1,736 183,000
2020/05/27 1,773 1,773 1,730 1,759 215,000
2020/05/26 1,820 1,846 1,779 1,794 187,300
2020/05/25 1,759 1,800 1,739 1,798 230,100
2020/05/22 1,765 1,765 1,707 1,731 174,600
2020/05/21 1,703 1,745 1,688 1,741 231,400
2020/05/20 1,700 1,712 1,675 1,703 237,800
2020/05/19 1,710 1,717 1,664 1,680 214,300
2020/05/18 1,659 1,683 1,631 1,674 220,300
2020/05/15 1,615 1,636 1,584 1,635 234,500
2020/05/14 1,616 1,642 1,577 1,580 218,100
2020/05/13 1,615 1,628 1,594 1,617 248,800
2020/05/12 1,616 1,620 1,571 1,601 391,100
2020/05/11 1,698 1,698 1,590 1,632 612,400
2020/05/08 1,817 1,859 1,579 1,627 1,711,600
2020/05/07 1,628 1,908 1,615 1,794 2,369,000
2020/05/01 1,579 1,639 1,482 1,548 1,649,800
2020/04/30 1,511 1,536 1,424 1,425 528,900
2020/04/28 1,534 1,602 1,518 1,580 234,100
2020/04/27 1,545 1,547 1,513 1,520 101,500
2020/04/24 1,543 1,545 1,515 1,533 80,600
2020/04/23 1,521 1,545 1,503 1,543 124,300
2020/04/22 1,500 1,539 1,461 1,524 150,800
2020/04/21 1,560 1,563 1,516 1,533 182,100
2020/04/20 1,480 1,565 1,458 1,563 250,100
2020/04/17 1,420 1,430 1,372 1,420 191,600
2020/04/16 1,350 1,421 1,350 1,420 125,100
2020/04/15 1,390 1,390 1,358 1,373 164,900
2020/04/14 1,350 1,413 1,329 1,413 146,300
2020/04/13 1,393 1,402 1,370 1,385 98,200
2020/04/10 1,386 1,414 1,336 1,413 157,600
2020/04/09 1,390 1,422 1,372 1,415 112,600
2020/04/08 1,376 1,402 1,352 1,393 118,900
2020/04/07 1,387 1,419 1,355 1,370 119,800
2020/04/06 1,287 1,347 1,272 1,341 97,000
2020/04/03 1,340 1,366 1,278 1,289 114,800
2020/04/02 1,306 1,371 1,306 1,342 78,700
2020/04/01 1,390 1,407 1,330 1,346 80,600
2020/03/31 1,437 1,465 1,394 1,397 71,600
2020/03/30 1,457 1,462 1,400 1,457 122,100
2020/03/27 1,385 1,427 1,361 1,427 107,200
2020/03/26 1,338 1,366 1,292 1,355 116,700
2020/03/25 1,401 1,402 1,328 1,368 118,400
2020/03/24 1,322 1,368 1,310 1,349 173,200
2020/03/23 1,209 1,299 1,165 1,292 194,900
2020/03/19 1,154 1,260 1,124 1,179 311,500
2020/03/18 1,149 1,177 1,090 1,094 260,400
2020/03/17 1,124 1,219 1,124 1,169 178,400
2020/03/16 1,234 1,265 1,173 1,183 97,300
2020/03/13 1,228 1,267 1,119 1,228 180,700
2020/03/12 1,376 1,401 1,302 1,318 171,700
2020/03/11 1,465 1,506 1,415 1,416 205,800
2020/03/10 1,359 1,471 1,327 1,464 240,500
2020/03/09 1,501 1,522 1,406 1,416 130,000
2020/03/06 1,600 1,629 1,545 1,547 99,500
2020/03/05 1,684 1,684 1,625 1,628 109,400
2020/03/04 1,620 1,675 1,615 1,651 129,600
2020/03/03 1,693 1,706 1,634 1,650 148,800
2020/03/02 1,578 1,691 1,578 1,653 131,800
2020/02/28 1,610 1,635 1,576 1,590 153,900
2020/02/27 1,726 1,733 1,671 1,671 130,500
2020/02/26 1,709 1,727 1,673 1,720 102,300
2020/02/25 1,675 1,746 1,674 1,739 170,400
2020/02/21 1,750 1,783 1,750 1,778 58,800
2020/02/20 1,783 1,793 1,767 1,768 54,800
2020/02/19 1,775 1,787 1,747 1,778 63,500
2020/02/18 1,816 1,816 1,750 1,752 76,500
2020/02/17 1,842 1,842 1,819 1,819 50,300
2020/02/14 1,865 1,875 1,831 1,865 74,600
2020/02/13 1,858 1,881 1,851 1,865 70,400
2020/02/12 1,895 1,906 1,867 1,867 100,300
2020/02/10 1,852 1,910 1,847 1,904 85,600
2020/02/07 1,924 1,924 1,831 1,879 166,600
2020/02/06 2,056 2,058 1,932 1,932 209,500
2020/02/05 1,981 1,986 1,937 1,966 113,700
2020/02/04 1,900 1,945 1,894 1,945 87,600
2020/02/03 1,873 1,904 1,854 1,900 70,100
2020/01/31 1,897 1,943 1,897 1,913 85,800
2020/01/30 1,940 1,962 1,895 1,900 67,200
2020/01/29 1,961 1,969 1,932 1,948 77,900
2020/01/28 1,957 1,970 1,929 1,970 103,900
2020/01/27 1,989 2,014 1,969 1,983 87,100
2020/01/24 2,047 2,047 2,008 2,034 67,300
2020/01/23 2,062 2,073 2,032 2,045 76,200
2020/01/22 2,079 2,092 2,064 2,087 108,900
2020/01/21 2,048 2,084 2,030 2,069 180,400
2020/01/20 1,955 2,030 1,954 2,019 173,600
2020/01/17 1,949 1,951 1,933 1,944 66,400
2020/01/16 1,922 1,940 1,898 1,934 65,900
2020/01/15 1,948 1,948 1,918 1,922 54,000
2020/01/14 1,953 1,966 1,931 1,943 72,600
2020/01/10 1,931 1,959 1,924 1,937 122,000
2020/01/09 1,899 1,939 1,889 1,936 193,700
2020/01/08 1,855 1,875 1,826 1,853 82,900
2020/01/07 1,813 1,858 1,813 1,855 65,400
2020/01/06 1,795 1,807 1,781 1,796 54,600

このページの先頭へ