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

フューチャーベンチャーキャピタル(8462)の株価時系列情報

フューチャーベンチャーキャピタル(8462)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
2009/12/30 16,500 16,500 15,500 16,200 9
2009/12/29 15,000 16,500 15,000 16,500 15
2009/12/28 13,800 14,900 13,000 14,900 11
2009/12/25 15,000 15,000 13,700 14,300 18
2009/12/24 16,000 16,000 15,500 15,500 11
2009/12/22 15,800 16,100 15,800 16,100 16
2009/12/21 16,900 16,900 15,100 15,100 25
2009/12/18 15,990 17,480 15,640 16,800 70
2009/12/17 14,550 15,980 14,550 15,960 44
2009/12/16 13,900 14,300 13,300 14,300 6
2009/12/15 14,410 14,500 14,410 14,500 13
2009/12/14 12,600 14,900 12,600 14,210 93
2009/12/11 12,000 14,000 11,500 14,000 122
2009/12/10 13,000 13,000 11,800 12,000 26
2009/12/09 12,500 12,600 12,000 12,600 12
2009/12/08 13,800 13,800 13,800 13,800 18
2009/12/07 12,200 12,300 12,100 12,200 103
2009/12/04 10,500 13,000 10,500 13,000 30
2009/12/03 10,110 11,200 10,110 11,000 111
2009/12/02 11,100 11,100 10,510 10,510 4
2009/12/01 11,100 11,100 11,100 11,100 6
2009/11/30 11,100 11,900 11,100 11,700 5
2009/11/25 11,300 11,300 10,700 10,700 13
2009/11/20 10,560 10,560 10,500 10,500 21
2009/11/19 11,910 11,910 10,500 10,500 39
2009/11/18 12,400 12,400 10,510 10,510 23
2009/11/17 12,000 12,400 11,700 12,400 7
2009/11/16 10,330 12,200 10,000 12,200 63
2009/11/13 11,500 11,530 10,530 11,530 20
2009/11/12 12,570 12,970 11,600 11,600 9
2009/11/11 11,800 12,400 11,570 11,570 28
2009/11/10 13,600 13,600 12,100 12,500 39
2009/11/09 14,000 14,000 13,550 13,550 8
2009/11/06 15,790 15,790 15,790 15,790 1
2009/11/05 14,100 15,800 14,100 15,780 15
2009/11/04 13,800 13,800 13,800 13,800 1
2009/11/02 14,990 14,990 13,230 13,230 3
2009/10/28 14,000 14,000 14,000 14,000 18
2009/10/27 15,810 15,810 14,800 14,800 9
2009/10/26 15,810 16,290 15,800 16,290 8
2009/10/23 15,800 16,400 15,800 16,400 28
2009/10/22 15,620 15,620 14,500 15,620 17
2009/10/21 15,990 15,990 15,020 15,020 20
2009/10/20 14,490 15,820 14,450 15,820 35
2009/10/19 14,490 14,490 14,490 14,490 2
2009/10/16 14,350 14,420 13,420 14,420 24
2009/10/15 14,090 15,150 14,090 15,150 28
2009/10/14 13,690 13,690 13,690 13,690 10
2009/10/13 12,110 12,110 12,110 12,110 1
2009/10/09 12,910 12,910 12,510 12,910 20
2009/10/08 12,940 12,950 12,940 12,950 2
2009/10/07 12,970 12,970 12,970 12,970 5
2009/10/06 12,600 12,600 12,200 12,200 4
2009/10/05 12,100 12,600 12,000 12,600 9
2009/10/02 12,210 12,210 12,100 12,100 3
2009/10/01 13,200 13,200 13,200 13,200 2
2009/09/30 13,010 13,010 13,000 13,000 13
2009/09/29 13,100 13,100 13,020 13,020 5
2009/09/28 13,210 13,390 13,000 13,390 29
2009/09/24 15,300 15,300 15,000 15,000 30
2009/09/18 14,300 14,300 14,000 14,000 17
2009/09/17 14,000 14,300 13,300 14,300 12
2009/09/16 14,200 14,200 14,000 14,000 35
2009/09/14 15,690 16,290 15,690 16,290 26
2009/09/11 13,750 14,690 13,750 14,690 12
2009/09/10 13,110 13,300 13,110 13,150 18
2009/09/09 13,200 14,000 13,200 14,000 11
2009/09/08 13,130 13,400 13,130 13,400 16
2009/09/07 14,110 14,130 14,110 14,130 7
2009/09/04 14,600 14,600 14,500 14,500 21
2009/09/02 16,200 16,200 16,200 16,200 7
2009/09/01 15,500 16,000 15,500 16,000 20
2009/08/31 14,800 15,500 14,500 15,500 73
2009/08/28 15,000 15,000 15,000 15,000 5
2009/08/27 15,390 15,390 15,390 15,390 10
2009/08/26 14,790 15,590 14,790 15,590 3
2009/08/25 15,800 15,800 15,000 15,390 4
2009/08/24 15,400 15,400 15,400 15,400 2
2009/08/21 15,200 15,200 15,000 15,000 3
2009/08/20 14,830 14,830 14,830 14,830 25
2009/08/19 15,400 15,400 14,610 14,640 15
2009/08/18 16,200 16,200 14,400 14,800 174
2009/08/17 15,500 16,400 15,300 16,400 75
2009/08/14 16,000 16,200 15,900 15,900 22
2009/08/13 16,500 16,500 15,600 15,600 4
2009/08/12 16,500 16,500 16,000 16,500 96
2009/08/11 17,400 17,400 16,500 16,990 193
2009/08/10 17,500 17,500 16,300 17,200 146
2009/08/07 17,300 17,500 16,200 17,300 70
2009/08/06 17,800 18,000 17,500 17,500 134
2009/08/05 18,500 18,500 17,000 17,200 209
2009/08/04 17,800 18,000 16,500 16,500 64
2009/08/03 16,100 17,500 16,000 16,000 216
2009/07/31 14,500 15,500 14,400 15,500 139
2009/07/30 14,000 14,000 13,500 13,500 159
2009/07/29 14,000 14,000 14,000 14,000 1
2009/07/28 13,400 14,000 13,300 14,000 82
2009/07/27 12,790 13,600 12,500 13,500 19
2009/07/24 13,000 13,000 12,010 12,410 10
2009/07/23 13,000 13,000 12,100 12,100 97
2009/07/22 13,600 13,600 12,500 12,900 24
2009/07/21 13,700 14,000 13,700 13,700 20
2009/07/17 13,500 13,500 12,000 13,500 32
2009/07/16 12,310 13,200 12,310 13,000 65
2009/07/15 12,000 12,000 11,710 11,710 27
2009/07/14 12,500 12,500 12,000 12,000 53
2009/07/13 12,800 12,800 12,500 12,500 4
2009/07/10 12,400 12,400 12,000 12,000 14
2009/07/08 14,000 14,000 12,400 14,000 65
2009/07/07 13,290 13,690 13,290 13,690 13
2009/07/06 14,000 14,500 14,000 14,090 78
2009/07/03 14,100 14,400 13,800 14,400 31
2009/07/02 12,800 14,100 12,320 14,100 201
2009/07/01 11,700 12,500 11,700 12,500 141
2009/06/30 12,000 12,000 12,000 12,000 10
2009/06/29 12,500 12,500 12,490 12,500 113
2009/06/26 12,500 12,500 12,500 12,500 190
2009/06/25 12,480 12,500 12,480 12,480 17
2009/06/24 12,000 12,100 12,000 12,100 11
2009/06/23 11,800 11,800 11,800 11,800 6
2009/06/22 12,500 12,500 12,000 12,000 62
2009/06/19 12,890 12,910 12,350 12,350 16
2009/06/18 12,400 12,400 12,220 12,220 7
2009/06/17 12,500 12,500 11,750 12,200 214
2009/06/16 12,500 12,500 12,300 12,500 29
2009/06/15 13,000 13,000 12,100 12,110 49
2009/06/12 13,000 13,000 12,600 13,000 35
2009/06/11 12,500 12,500 12,000 12,500 19
2009/06/10 11,910 12,500 11,910 12,500 211
2009/06/09 13,000 13,000 11,600 12,500 418
2009/06/08 14,100 14,100 13,100 13,100 10
2009/06/05 14,130 14,130 14,100 14,100 2
2009/06/04 14,300 14,300 14,000 14,000 16
2009/06/03 12,900 14,100 12,900 14,100 104
2009/06/02 12,820 13,030 12,820 12,900 5
2009/06/01 12,900 12,900 12,750 12,750 19
2009/05/29 12,920 13,020 12,810 12,810 68
2009/05/28 13,600 13,800 13,110 13,110 48
2009/05/27 13,600 13,600 13,600 13,600 5
2009/05/26 14,300 14,300 12,800 12,800 14
2009/05/25 14,500 14,600 13,900 14,600 13
2009/05/22 16,000 16,200 14,410 15,400 33
2009/05/21 16,000 16,500 15,800 15,800 21
2009/05/20 15,300 15,300 15,100 15,300 22
2009/05/19 14,500 14,500 14,500 14,500 5
2009/05/18 13,950 14,900 13,950 14,500 6
2009/05/15 13,810 13,810 13,810 13,810 2
2009/05/14 13,010 13,010 13,010 13,010 3
2009/05/13 13,010 13,010 13,010 13,010 2
2009/05/12 13,400 13,400 13,400 13,400 1
2009/05/11 13,600 13,600 13,500 13,500 42
2009/05/08 14,050 14,050 14,000 14,000 16
2009/05/07 14,100 14,100 14,000 14,000 3
2009/05/01 14,200 14,200 14,000 14,000 3
2009/04/30 14,250 14,250 14,000 14,000 2
2009/04/28 14,000 14,000 14,000 14,000 13
2009/04/27 15,100 15,300 14,010 14,100 7
2009/04/24 14,100 14,700 14,100 14,700 4
2009/04/23 14,300 15,300 13,800 15,300 45
2009/04/22 16,300 16,300 14,300 14,300 92
2009/04/21 14,500 16,300 14,500 16,300 155
2009/04/20 14,000 14,300 14,000 14,300 77
2009/04/17 13,600 14,200 12,000 12,300 39
2009/04/16 13,000 13,000 12,250 13,000 106
2009/04/15 11,500 11,500 10,800 11,000 10
2009/04/14 11,990 12,030 11,030 12,030 8
2009/04/13 12,400 12,990 12,400 12,990 18
2009/04/10 12,000 12,000 11,200 12,000 9
2009/04/09 11,000 11,800 11,000 11,800 29
2009/04/08 10,800 12,200 10,800 11,000 13
2009/04/07 12,000 12,000 11,510 12,000 28
2009/04/06 10,500 12,400 10,500 12,400 50
2009/04/03 10,400 10,500 10,400 10,500 4
2009/04/02 9,700 10,500 9,700 10,500 6
2009/04/01 9,700 10,400 9,700 10,400 4
2009/03/31 9,690 9,690 9,690 9,690 2
2009/03/30 9,850 9,850 9,850 9,850 9
2009/03/27 11,200 11,200 10,200 10,200 2
2009/03/26 11,700 11,800 10,900 11,800 9
2009/03/25 11,700 11,800 11,700 11,800 3
2009/03/24 11,900 11,900 11,410 11,410 52
2009/03/23 10,900 10,900 10,900 10,900 26
2009/03/19 11,810 11,810 9,900 9,900 18
2009/03/18 11,100 11,500 11,010 11,010 8
2009/03/17 10,750 10,750 10,500 10,500 16
2009/03/16 9,900 10,750 9,900 10,750 23
2009/03/13 9,720 10,750 9,720 9,850 38
2009/03/12 11,200 12,690 9,750 9,750 111
2009/03/11 10,700 10,700 10,700 10,700 85
2009/03/10 9,200 9,700 9,200 9,700 26
2009/03/09 8,610 8,610 8,600 8,600 7
2009/03/06 8,210 9,210 8,210 9,010 35
2009/03/05 8,210 8,510 8,200 8,210 9
2009/03/04 8,200 8,300 8,200 8,300 2
2009/03/03 8,330 8,330 8,200 8,200 43
2009/03/02 8,200 8,950 8,200 8,840 10
2009/02/27 9,200 9,290 8,210 8,210 15
2009/02/26 8,330 8,500 8,200 8,300 31
2009/02/25 9,320 9,820 8,900 8,900 32
2009/02/24 11,160 11,160 9,720 9,820 96
2009/02/23 10,960 10,960 10,960 10,960 52
2009/02/20 9,960 9,960 9,960 9,960 71
2009/02/19 10,900 10,900 8,560 8,560 41
2009/02/18 9,100 10,300 9,100 10,300 88
2009/02/17 8,500 9,300 8,500 9,300 93
2009/02/16 8,200 8,300 8,200 8,300 18
2009/02/13 8,000 8,000 8,000 8,000 26
2009/02/12 7,990 7,990 7,890 7,890 7
2009/02/10 7,600 7,990 7,600 7,990 6
2009/02/09 7,600 7,600 7,600 7,600 8
2009/02/06 8,000 8,000 7,600 7,900 42
2009/02/05 7,800 8,000 7,800 8,000 5
2009/02/04 7,050 7,100 7,000 7,000 11
2009/02/03 6,950 6,950 6,950 6,950 11
2009/02/02 7,650 7,650 7,550 7,550 10
2009/01/30 8,480 8,780 8,480 8,550 11
2009/01/29 9,250 9,880 9,250 9,480 16
2009/01/28 9,680 9,680 9,680 9,680 20
2009/01/27 7,900 7,980 7,900 7,980 26
2009/01/26 10,000 10,400 8,900 8,900 7
2009/01/23 10,400 11,000 9,700 9,700 16
2009/01/22 9,500 10,010 9,500 10,000 25
2009/01/21 10,010 10,010 10,010 10,010 25
2009/01/20 12,010 12,010 12,010 12,010 23
2009/01/19 10,010 10,010 10,010 10,010 47
2009/01/16 9,010 9,010 9,010 9,010 85
2009/01/15 8,010 8,010 8,010 8,010 33
2009/01/14 6,300 7,010 6,300 7,010 22
2009/01/13 6,350 6,350 6,000 6,010 11
2009/01/09 6,150 6,250 6,150 6,250 16
2009/01/08 6,600 6,600 6,100 6,100 37
2009/01/07 6,700 7,000 6,700 7,000 26
2009/01/06 7,010 7,010 6,650 6,650 7
2009/01/05 7,000 7,000 7,000 7,000 29

このページの先頭へ