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
2013/12/30 158 161 152 156 58,400
2013/12/27 166 166 155 161 107,300
2013/12/26 141 190 141 167 939,500
2013/12/25 136 141 135 141 50,300
2013/12/24 145 147 135 139 36,800
2013/12/20 146 147 143 143 16,300
2013/12/19 149 150 141 147 19,000
2013/12/18 150 150 145 149 27,600
2013/12/17 153 153 149 150 16,300
2013/12/16 159 162 153 155 37,200
2013/12/13 159 165 158 162 30,300
2013/12/12 164 165 163 163 11,700
2013/12/11 164 166 162 166 18,500
2013/12/10 167 167 162 164 21,000
2013/12/09 169 171 163 164 60,600
2013/12/06 168 170 162 166 58,700
2013/12/05 160 168 154 168 221,700
2013/12/04 159 159 155 158 23,800
2013/12/03 162 164 160 162 19,900
2013/12/02 161 165 158 165 36,500
2013/11/29 167 167 155 161 60,000
2013/11/28 169 169 160 166 34,700
2013/11/27 162 175 162 169 85,500
2013/11/26 160 162 156 161 21,500
2013/11/25 162 169 157 157 71,100
2013/11/22 168 173 158 159 46,800
2013/11/21 176 178 166 166 99,800
2013/11/20 165 183 162 177 270,300
2013/11/19 156 166 154 160 119,300
2013/11/18 165 177 151 151 206,600
2013/11/15 143 180 141 150 628,400
2013/11/14 141 142 138 140 3,700
2013/11/13 140 140 138 138 9,600
2013/11/12 140 141 140 140 3,200
2013/11/11 142 145 139 139 8,100
2013/11/08 141 142 139 140 12,700
2013/11/07 148 148 144 144 1,700
2013/11/06 145 150 142 147 9,000
2013/11/05 141 152 141 145 10,000
2013/11/01 147 147 141 141 10,900
2013/10/31 145 149 144 144 8,300
2013/10/30 151 155 145 145 38,300
2013/10/29 155 155 151 154 11,300
2013/10/28 154 157 153 155 6,600
2013/10/25 157 159 152 154 23,700
2013/10/24 152 155 152 155 9,800
2013/10/23 161 161 151 155 42,400
2013/10/22 159 163 156 159 29,900
2013/10/21 165 168 157 158 67,700
2013/10/18 148 163 148 155 98,200
2013/10/17 148 164 146 153 93,700
2013/10/16 140 147 140 144 18,500
2013/10/15 140 146 138 140 45,400
2013/10/11 132 176 132 143 393,100
2013/10/10 132 134 130 133 10,300
2013/10/09 131 134 130 133 9,800
2013/10/08 127 133 126 132 13,900
2013/10/07 133 139 129 130 25,200
2013/10/04 137 140 135 137 8,200
2013/10/03 134 141 134 139 7,500
2013/10/02 136 138 132 133 12,000
2013/10/01 135 137 134 135 11,600
2013/09/30 137 137 131 131 20,000
2013/09/27 136 138 131 136 20,800
2013/09/26 128 135 127 130 11,800
2013/09/26 1 -> 100.00 分割
2013/09/25 12,990 13,320 12,800 12,800 328
2013/09/24 13,400 13,890 13,200 13,890 84
2013/09/20 13,500 13,500 13,180 13,180 48
2013/09/19 13,150 14,100 13,000 13,130 463
2013/09/18 13,000 13,230 12,900 12,930 67
2013/09/17 13,000 13,360 12,850 13,100 114
2013/09/13 13,710 13,880 13,000 13,100 203
2013/09/12 13,890 14,500 13,860 13,880 331
2013/09/11 13,880 14,180 13,510 13,700 100
2013/09/10 13,650 14,180 13,500 13,790 211
2013/09/09 12,850 14,190 12,810 13,650 158
2013/09/06 13,300 13,360 12,700 12,760 33
2013/09/05 13,350 13,500 13,290 13,310 76
2013/09/04 13,380 13,380 13,000 13,290 254
2013/09/03 12,980 13,380 12,980 13,000 130
2013/09/02 12,500 13,000 12,500 13,000 44
2013/08/30 12,300 12,600 12,300 12,520 31
2013/08/29 12,580 12,580 12,500 12,500 60
2013/08/28 13,290 13,290 12,600 12,650 50
2013/08/27 13,070 13,360 13,000 13,360 69
2013/08/26 13,360 13,370 12,800 13,370 186
2013/08/23 13,590 14,500 13,200 13,390 1,093
2013/08/22 12,970 13,900 12,200 12,990 367
2013/08/21 13,400 13,600 12,700 12,980 56
2013/08/20 13,080 13,300 12,700 13,100 247
2013/08/19 13,590 13,700 12,890 13,380 241
2013/08/16 13,990 15,000 12,150 13,700 1,267
2013/08/15 11,900 14,800 11,320 13,730 1,273
2013/08/14 11,400 12,500 11,280 12,200 105
2013/08/13 11,000 11,300 11,000 11,290 27
2013/08/12 11,320 11,540 11,200 11,290 81
2013/08/09 11,490 11,890 11,490 11,560 118
2013/08/08 12,400 12,700 11,910 12,390 129
2013/08/07 12,950 12,950 12,500 12,520 92
2013/08/06 12,500 13,000 12,500 12,800 111
2013/08/05 12,990 13,190 12,600 13,000 85
2013/08/02 12,000 12,800 12,000 12,750 160
2013/08/01 12,300 12,300 11,600 12,200 49
2013/07/31 12,510 12,510 12,210 12,300 78
2013/07/30 11,600 12,400 11,300 12,210 106
2013/07/29 12,000 12,000 11,300 11,600 119
2013/07/26 12,300 12,400 11,900 12,180 103
2013/07/25 12,560 13,000 12,300 12,300 149
2013/07/24 12,600 12,800 12,400 12,560 69
2013/07/23 12,700 12,900 12,600 12,600 120
2013/07/22 13,350 13,350 12,800 12,990 89
2013/07/19 13,710 13,710 13,100 13,150 61
2013/07/18 12,990 14,900 12,700 13,790 523
2013/07/17 12,990 13,000 12,500 12,750 277
2013/07/16 12,500 13,350 12,500 12,990 134
2013/07/12 13,200 13,200 12,700 13,000 177
2013/07/11 13,610 13,610 12,810 13,220 308
2013/07/10 14,240 14,240 13,620 13,620 139
2013/07/09 15,090 15,100 13,700 14,400 193
2013/07/08 14,700 15,960 14,190 14,500 901
2013/07/05 13,200 14,190 13,200 14,000 241
2013/07/04 13,200 13,200 12,910 13,000 204
2013/07/03 12,670 13,600 12,670 13,200 297
2013/07/02 13,100 13,100 12,140 12,790 322
2013/07/01 12,210 12,680 11,930 12,650 281
2013/06/28 11,620 11,910 11,290 11,910 621
2013/06/27 11,850 12,670 10,000 10,760 1,935
2013/06/26 14,600 14,840 11,850 12,000 587
2013/06/25 13,750 15,100 13,350 14,850 804
2013/06/24 14,300 14,610 13,700 13,950 232
2013/06/21 14,700 14,900 13,810 14,900 263
2013/06/20 15,450 15,450 14,200 14,990 256
2013/06/19 15,800 16,080 15,040 15,500 370
2013/06/18 14,800 15,990 14,800 15,400 365
2013/06/17 14,060 15,370 14,060 15,200 467
2013/06/14 13,980 16,500 13,980 14,660 812
2013/06/13 14,020 14,800 13,500 13,950 403
2013/06/12 13,210 14,190 13,210 14,010 612
2013/06/11 14,500 15,320 13,990 14,100 618
2013/06/10 14,200 15,610 14,200 15,000 1,024
2013/06/07 14,050 14,500 12,840 14,060 1,024
2013/06/06 16,660 16,850 15,010 15,010 2,459
2013/06/05 18,190 18,610 16,520 16,970 5,808
2013/06/04 26,500 26,500 21,000 21,000 5,752
2013/06/03 26,000 26,000 26,000 26,000 571
2013/05/31 20,990 21,000 20,500 21,000 4,556
2013/05/30 17,390 17,500 16,300 17,000 352
2013/05/29 15,990 18,250 15,900 17,080 620
2013/05/28 15,890 15,890 14,750 15,830 102
2013/05/27 15,700 16,450 15,100 15,730 360
2013/05/24 14,110 16,500 14,110 16,500 473
2013/05/23 15,800 16,000 14,520 14,560 307
2013/05/22 17,000 17,000 15,060 16,200 333
2013/05/21 17,580 17,580 16,700 16,940 348
2013/05/20 17,500 17,840 16,800 17,210 582
2013/05/17 15,000 17,000 15,000 16,720 309
2013/05/16 15,520 15,970 14,100 15,500 773
2013/05/15 17,600 17,880 14,800 15,400 1,207
2013/05/14 18,190 18,400 17,210 17,600 1,811
2013/05/13 16,950 20,850 16,930 18,190 4,213
2013/05/10 17,150 17,420 16,610 16,850 1,000
2013/05/09 17,100 17,450 16,600 16,800 1,065
2013/05/08 17,180 17,490 16,660 17,200 589
2013/05/07 16,800 16,820 16,250 16,570 686
2013/05/02 15,600 15,990 15,260 15,850 341
2013/05/01 16,180 16,700 15,400 15,910 829
2013/04/30 16,980 17,200 15,920 16,150 713
2013/04/26 17,000 17,000 16,550 16,580 471
2013/04/25 17,810 17,950 16,550 17,000 646
2013/04/24 18,300 18,900 17,510 17,810 1,245
2013/04/23 17,100 18,980 16,800 17,850 2,053
2013/04/22 16,000 17,300 15,690 16,670 1,141
2013/04/19 16,490 16,850 15,400 15,690 479
2013/04/18 16,600 16,970 15,930 16,400 672
2013/04/17 17,500 17,500 16,500 16,600 1,288
2013/04/16 15,710 17,800 15,430 17,800 2,362
2013/04/15 18,000 18,090 15,900 16,370 2,728
2013/04/12 21,590 23,690 16,690 18,800 13,353
2013/04/11 16,500 19,690 16,000 19,690 4,776
2013/04/10 14,310 17,210 14,310 15,690 4,344
2013/04/09 20,100 20,100 14,000 14,210 5,304
2013/04/08 16,100 16,100 16,100 16,100 456
2013/04/05 10,400 13,100 10,400 13,100 3,717
2013/04/04 10,000 10,440 9,800 10,100 146
2013/04/03 9,940 10,260 9,720 10,110 384
2013/04/02 10,000 10,070 9,600 9,950 342
2013/04/01 10,720 10,720 9,800 10,300 288
2013/03/29 10,710 10,800 10,190 10,420 324
2013/03/28 10,790 10,910 10,500 10,500 419
2013/03/27 10,770 11,070 10,630 10,630 726
2013/03/26 11,300 11,300 10,750 10,750 301
2013/03/25 11,990 11,990 11,200 11,550 211
2013/03/22 12,340 12,340 11,120 11,150 456
2013/03/21 11,100 12,500 10,800 12,400 1,232
2013/03/19 11,050 11,050 10,490 10,800 46
2013/03/18 10,700 10,800 10,400 10,600 303
2013/03/15 11,100 11,180 10,720 11,120 159
2013/03/14 11,030 11,220 10,350 10,700 166
2013/03/13 10,550 12,470 10,350 10,710 940
2013/03/12 10,510 10,510 10,310 10,360 153
2013/03/11 10,330 10,680 10,300 10,680 185
2013/03/08 11,100 11,390 10,310 10,800 293
2013/03/07 11,450 11,450 10,770 11,070 191
2013/03/06 10,900 11,580 10,800 11,450 313
2013/03/05 12,130 14,000 10,700 11,200 2,294
2013/03/04 10,630 11,230 10,600 11,230 908
2013/03/01 9,020 10,450 9,020 9,730 805
2013/02/28 8,900 9,000 8,840 8,980 120
2013/02/27 8,850 9,040 8,730 8,730 79
2013/02/26 8,580 8,870 8,580 8,800 48
2013/02/25 8,900 9,100 8,810 9,000 142
2013/02/22 9,190 9,190 8,530 8,700 273
2013/02/21 9,140 10,000 8,850 9,190 455
2013/02/20 8,800 9,300 8,700 8,710 289
2013/02/19 8,420 8,790 8,420 8,680 48
2013/02/18 8,260 8,800 8,250 8,500 41
2013/02/15 8,850 8,900 8,200 8,400 160
2013/02/14 9,010 9,400 8,800 8,870 216
2013/02/13 9,600 9,600 8,800 8,800 603
2013/02/12 11,500 11,880 9,500 9,800 561
2013/02/08 12,050 13,800 9,900 10,950 2,800
2013/02/07 11,200 11,200 11,200 11,200 716
2013/02/06 8,160 9,700 8,160 9,700 1,406
2013/02/05 8,320 8,500 8,100 8,200 146
2013/02/04 8,700 8,700 8,300 8,310 61
2013/02/01 8,740 8,740 8,690 8,700 18
2013/01/31 8,780 8,800 8,450 8,690 136
2013/01/30 8,370 8,790 8,340 8,760 95
2013/01/29 8,050 8,400 7,930 8,390 87
2013/01/28 8,060 8,200 8,060 8,080 46
2013/01/25 7,570 8,400 7,570 8,100 160
2013/01/24 7,620 7,790 7,500 7,510 149
2013/01/23 8,110 8,110 7,810 7,860 58
2013/01/22 7,900 8,150 7,810 7,810 25
2013/01/21 8,010 8,050 7,890 7,890 151
2013/01/18 8,240 8,240 7,890 7,890 32
2013/01/17 8,020 8,200 7,800 8,150 62
2013/01/16 8,510 8,510 8,100 8,100 142
2013/01/15 8,810 8,930 8,390 8,770 100
2013/01/11 8,800 8,940 8,760 8,800 44
2013/01/10 8,900 8,950 8,500 8,780 155
2013/01/09 8,370 9,010 8,300 8,600 302
2013/01/08 8,220 8,280 8,050 8,120 110
2013/01/07 9,260 9,260 8,020 8,040 541
2013/01/04 8,540 9,580 8,300 8,810 766

このページの先頭へ