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
2010/12/30 9,000 9,200 8,900 9,200 6
2010/12/29 8,950 9,350 8,950 9,300 23
2010/12/28 9,000 9,000 8,700 9,000 27
2010/12/27 9,000 9,000 9,000 9,000 51
2010/12/24 8,840 9,190 8,840 9,100 8
2010/12/22 9,220 9,590 8,990 8,990 55
2010/12/21 9,250 9,250 9,200 9,200 2
2010/12/20 9,600 9,600 9,300 9,300 24
2010/12/17 0 0 0 9,300 0
2010/12/16 9,300 9,490 9,300 9,300 19
2010/12/15 9,160 9,160 9,160 9,160 1
2010/12/14 8,800 9,100 8,800 9,100 17
2010/12/13 9,030 9,390 9,030 9,390 11
2010/12/10 8,850 9,200 8,850 9,200 17
2010/12/09 8,980 9,150 8,980 9,150 9
2010/12/08 9,280 9,280 9,280 9,280 3
2010/12/07 8,700 9,140 8,700 9,140 10
2010/12/06 9,200 9,500 9,200 9,300 8
2010/12/03 9,180 9,180 9,100 9,100 2
2010/12/02 9,020 9,030 9,020 9,020 4
2010/12/01 9,000 9,450 9,000 9,450 26
2010/11/30 0 0 0 9,360 0
2010/11/29 9,350 9,380 9,350 9,360 31
2010/11/26 9,120 9,550 9,120 9,540 33
2010/11/25 9,300 9,500 9,300 9,500 18
2010/11/24 9,100 9,100 9,100 9,100 3
2010/11/22 9,500 9,500 9,000 9,000 59
2010/11/19 9,400 9,400 9,100 9,100 11
2010/11/18 8,600 9,200 8,600 9,200 19
2010/11/17 8,290 8,900 8,290 8,900 7
2010/11/16 8,500 8,890 8,410 8,890 11
2010/11/15 8,200 8,650 8,200 8,650 5
2010/11/12 8,780 8,780 8,300 8,780 10
2010/11/11 0 0 0 8,800 0
2010/11/10 8,010 8,800 8,010 8,800 42
2010/11/09 8,100 8,100 8,100 8,100 1
2010/11/08 8,000 8,000 8,000 8,000 27
2010/11/05 8,400 8,410 8,020 8,020 18
2010/11/04 8,650 8,800 8,210 8,800 15
2010/11/02 8,800 8,800 8,800 8,800 12
2010/11/01 9,200 9,200 8,880 8,880 9
2010/10/29 9,500 9,500 9,500 9,500 2
2010/10/28 0 0 0 9,880 0
2010/10/27 9,000 9,880 9,000 9,880 20
2010/10/26 9,000 9,000 9,000 9,000 1
2010/10/25 8,910 9,100 8,900 8,900 18
2010/10/22 8,940 9,280 8,940 9,050 32
2010/10/21 8,960 9,050 8,900 8,900 20
2010/10/20 9,100 9,100 9,100 9,100 36
2010/10/19 8,800 9,100 8,800 9,100 22
2010/10/18 9,000 9,000 8,800 8,800 20
2010/10/15 8,750 9,000 8,750 9,000 34
2010/10/14 9,500 9,590 8,900 8,900 43
2010/10/13 9,510 9,510 9,500 9,500 6
2010/10/12 10,000 10,000 9,620 9,620 9
2010/10/08 9,780 10,000 9,600 9,800 25
2010/10/07 9,810 9,930 9,810 9,930 2
2010/10/06 9,760 9,760 9,760 9,760 1
2010/10/05 9,800 9,850 9,800 9,800 11
2010/10/04 10,000 10,300 9,900 10,300 18
2010/10/01 10,600 10,600 10,600 10,600 1
2010/09/30 10,120 10,300 10,120 10,300 5
2010/09/29 0 0 0 10,300 0
2010/09/28 10,100 10,310 10,100 10,300 13
2010/09/27 10,350 10,350 10,350 10,350 1
2010/09/24 10,070 10,500 9,650 10,000 38
2010/09/22 10,000 10,200 9,800 10,000 73
2010/09/21 10,120 10,600 10,010 10,600 24
2010/09/17 11,200 11,200 10,500 10,500 38
2010/09/16 10,600 10,600 10,600 10,600 2
2010/09/15 10,600 10,750 10,600 10,750 14
2010/09/14 10,900 10,900 10,890 10,900 4
2010/09/13 10,950 11,000 10,950 11,000 2
2010/09/10 10,600 10,900 10,600 10,900 3
2010/09/09 10,510 10,990 10,500 10,990 4
2010/09/08 10,480 11,110 10,480 10,800 6
2010/09/07 10,790 11,380 10,790 11,380 17
2010/09/06 10,200 10,600 10,200 10,500 15
2010/09/03 10,200 10,800 10,200 10,800 13
2010/09/02 0 0 0 11,100 0
2010/09/01 11,100 11,100 11,100 11,100 3
2010/08/31 10,500 10,700 10,010 10,700 8
2010/08/30 9,750 11,500 9,750 10,500 43
2010/08/27 10,500 10,500 9,990 10,350 28
2010/08/26 10,560 10,610 10,560 10,610 2
2010/08/25 10,650 10,700 10,650 10,700 2
2010/08/24 11,500 11,500 10,570 10,570 10
2010/08/23 11,000 11,000 10,880 10,880 8
2010/08/20 10,500 11,310 10,500 10,830 41
2010/08/19 10,950 10,950 10,920 10,920 3
2010/08/18 10,950 11,400 10,950 11,400 4
2010/08/17 11,000 11,100 10,150 10,500 51
2010/08/16 10,500 10,640 10,200 10,640 24
2010/08/13 11,650 11,700 11,060 11,060 5
2010/08/12 11,350 11,350 11,350 11,350 1
2010/08/11 11,400 11,600 11,400 11,450 10
2010/08/10 11,350 11,400 11,350 11,400 13
2010/08/09 11,460 11,500 11,400 11,400 13
2010/08/06 11,600 11,800 11,000 11,800 36
2010/08/05 12,100 12,490 12,100 12,200 16
2010/08/04 12,400 12,400 12,400 12,400 20
2010/08/03 11,600 12,240 11,600 12,240 4
2010/08/02 11,700 12,400 11,520 11,520 10
2010/07/30 11,450 11,450 11,450 11,450 1
2010/07/29 12,000 12,000 12,000 12,000 2
2010/07/28 11,900 12,000 11,900 12,000 6
2010/07/27 11,400 11,600 11,400 11,500 4
2010/07/26 11,500 11,500 11,500 11,500 1
2010/07/23 11,900 11,990 11,420 11,990 19
2010/07/22 0 0 0 11,800 0
2010/07/21 11,500 11,800 11,300 11,800 21
2010/07/20 12,800 12,980 11,600 11,600 125
2010/07/16 12,200 12,210 12,200 12,200 18
2010/07/15 12,600 12,600 12,110 12,160 9
2010/07/14 14,000 14,000 12,110 12,440 25
2010/07/13 12,290 13,000 12,290 13,000 100
2010/07/12 11,730 11,730 11,730 11,730 1
2010/07/09 11,620 11,620 11,620 11,620 5
2010/07/08 12,380 12,380 12,380 12,380 3
2010/07/07 0 0 0 12,200 0
2010/07/06 12,200 12,200 11,600 12,200 26
2010/07/05 11,900 12,050 11,900 12,050 3
2010/07/02 11,100 12,400 11,100 11,390 36
2010/07/01 12,600 12,600 11,200 11,200 61
2010/06/30 11,410 11,410 11,410 11,410 1
2010/06/29 12,000 12,200 12,000 12,000 32
2010/06/28 11,400 11,800 11,100 11,580 23
2010/06/25 12,810 12,810 12,000 12,000 38
2010/06/24 0 0 0 13,200 0
2010/06/23 13,200 13,200 13,200 13,200 1
2010/06/22 13,890 13,890 12,810 13,250 24
2010/06/21 14,900 14,900 13,700 13,740 23
2010/06/18 14,900 14,900 13,510 13,510 15
2010/06/17 13,990 14,600 13,510 14,600 47
2010/06/16 13,050 13,470 13,050 13,470 22
2010/06/15 12,810 12,850 12,810 12,850 37
2010/06/14 12,590 12,800 12,300 12,600 5
2010/06/11 12,300 12,300 12,300 12,300 12
2010/06/10 11,870 12,170 11,870 12,000 10
2010/06/09 11,910 11,910 11,870 11,870 34
2010/06/08 11,910 12,100 11,910 12,100 5
2010/06/07 12,190 12,590 11,990 12,200 54
2010/06/04 12,590 12,790 12,490 12,790 10
2010/06/03 12,030 12,600 12,020 12,590 25
2010/06/02 12,260 13,090 12,200 12,200 74
2010/06/01 12,800 12,800 12,800 12,800 1
2010/05/31 12,210 13,000 11,990 13,000 42
2010/05/28 12,250 12,700 12,250 12,700 10
2010/05/27 12,000 12,250 11,900 12,250 13
2010/05/26 12,260 12,300 11,810 11,850 24
2010/05/25 12,500 12,990 12,300 12,300 33
2010/05/24 13,000 13,500 13,000 13,500 22
2010/05/21 12,300 12,300 11,800 12,100 59
2010/05/20 13,900 14,000 12,500 12,500 46
2010/05/19 12,100 13,000 12,100 13,000 46
2010/05/18 13,300 13,300 12,100 12,100 126
2010/05/17 14,400 14,500 12,700 12,700 23
2010/05/14 14,330 14,800 14,030 14,200 104
2010/05/13 16,470 17,520 15,100 15,800 380
2010/05/12 15,880 15,880 14,510 14,520 33
2010/05/11 15,000 15,890 14,500 15,600 48
2010/05/10 13,990 13,990 13,390 13,900 24
2010/05/07 14,880 14,880 13,900 14,660 52
2010/05/06 16,470 16,470 16,000 16,000 42
2010/04/30 17,600 17,600 16,580 17,000 15
2010/04/28 16,750 17,500 16,750 17,500 24
2010/04/27 17,190 17,500 16,720 17,500 23
2010/04/26 16,600 17,290 16,600 17,200 26
2010/04/23 16,250 17,480 16,250 16,600 71
2010/04/22 16,200 16,800 16,020 16,200 102
2010/04/21 17,150 17,150 16,100 17,000 150
2010/04/20 17,010 18,150 16,210 17,140 315
2010/04/19 17,200 18,990 16,010 18,200 561
2010/04/16 18,760 21,800 17,480 19,500 604
2010/04/15 20,000 25,010 19,150 19,160 1,317
2010/04/14 17,500 20,890 16,480 20,010 485
2010/04/13 15,900 18,700 15,900 17,290 300
2010/04/12 17,000 17,500 15,600 15,890 416
2010/04/09 16,990 17,500 15,400 16,650 258
2010/04/08 13,820 17,000 12,800 16,990 466
2010/04/07 12,760 14,260 12,210 14,000 451
2010/04/06 12,160 14,260 12,160 14,260 458
2010/04/05 11,220 11,740 11,220 11,260 49
2010/04/02 11,280 11,610 11,200 11,350 64
2010/04/01 12,000 12,000 11,200 11,580 127
2010/03/31 11,600 14,000 11,000 12,000 597
2010/03/30 11,000 11,000 11,000 11,000 13
2010/03/29 11,020 11,020 11,020 11,020 4
2010/03/26 10,720 11,800 10,720 11,800 18
2010/03/25 11,200 11,200 10,720 10,720 61
2010/03/24 11,800 11,800 11,500 11,500 62
2010/03/23 11,800 11,800 11,800 11,800 75
2010/03/19 11,800 11,800 11,800 11,800 20
2010/03/18 11,150 11,800 11,150 11,800 24
2010/03/17 11,540 11,550 11,120 11,550 21
2010/03/16 11,550 11,550 11,500 11,500 31
2010/03/15 12,000 12,000 11,510 11,630 13
2010/03/12 11,000 12,000 10,740 11,500 42
2010/03/11 10,900 10,900 10,900 10,900 4
2010/03/10 11,430 11,430 11,000 11,000 63
2010/03/09 10,700 10,700 10,200 10,230 45
2010/03/08 10,900 10,950 10,560 10,560 25
2010/03/05 10,910 11,810 10,910 11,000 8
2010/03/04 11,450 12,000 10,910 10,930 39
2010/03/03 10,900 11,000 10,410 10,850 23
2010/03/02 12,700 12,700 10,400 11,390 142
2010/03/01 12,000 12,300 12,000 12,100 36
2010/02/26 12,100 13,000 12,100 13,000 3
2010/02/25 12,000 13,900 11,600 13,900 33
2010/02/24 12,000 12,000 12,000 12,000 8
2010/02/23 12,830 12,830 12,000 12,830 23
2010/02/22 13,900 13,900 12,830 12,830 22
2010/02/19 13,900 13,900 13,600 13,600 10
2010/02/18 12,880 13,500 12,880 13,500 28
2010/02/17 12,510 12,510 12,510 12,510 1
2010/02/16 12,510 12,520 12,510 12,510 11
2010/02/10 12,220 12,700 11,600 11,600 42
2010/02/08 13,100 13,100 12,150 12,150 16
2010/02/05 13,010 13,100 12,120 13,100 30
2010/02/04 15,000 15,000 15,000 15,000 17
2010/02/03 15,000 15,000 14,500 15,000 4
2010/02/02 15,000 15,100 15,000 15,100 8
2010/02/01 14,000 15,200 14,000 15,200 2
2010/01/29 14,000 14,000 14,000 14,000 6
2010/01/28 14,500 14,500 13,100 13,100 22
2010/01/27 13,500 13,500 13,000 13,000 38
2010/01/26 14,600 14,600 13,100 13,100 15
2010/01/22 15,000 15,000 14,500 14,500 6
2010/01/21 15,990 15,990 15,200 15,200 7
2010/01/20 16,000 16,000 15,500 15,500 31
2010/01/19 15,000 15,000 15,000 15,000 1
2010/01/18 14,500 15,800 14,400 15,800 11
2010/01/15 16,000 16,000 15,200 15,200 10
2010/01/14 17,000 17,900 16,010 16,010 35
2010/01/13 15,300 15,300 15,300 15,300 16
2010/01/12 16,600 16,600 15,410 15,550 8
2010/01/08 16,490 16,490 15,510 16,200 32
2010/01/07 17,300 17,300 15,300 16,500 99
2010/01/06 17,500 18,300 17,000 17,850 86
2010/01/05 17,400 21,500 17,400 21,400 80
2010/01/04 16,700 17,800 16,700 17,500 21

このページの先頭へ