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
2016/12/30 1,639 1,671 1,612 1,649 322,100
2016/12/29 1,662 1,663 1,621 1,633 304,500
2016/12/28 1,637 1,699 1,632 1,667 489,300
2016/12/27 1,640 1,662 1,632 1,635 371,400
2016/12/26 1,668 1,686 1,630 1,657 475,300
2016/12/22 1,711 1,712 1,643 1,688 1,014,000
2016/12/21 1,793 1,840 1,712 1,741 3,172,600
2016/12/20 1,620 1,742 1,610 1,720 3,519,700
2016/12/19 1,543 1,615 1,524 1,601 1,301,800
2016/12/16 1,570 1,615 1,506 1,521 1,746,600
2016/12/15 1,635 1,640 1,554 1,570 2,154,800
2016/12/14 1,735 1,740 1,601 1,632 3,372,900
2016/12/13 1,574 1,789 1,574 1,703 12,933,100
2016/12/12 1,974 1,974 1,974 1,974 48,100
2016/12/09 2,474 2,474 2,474 2,474 23,400
2016/12/08 2,915 3,015 2,870 2,974 1,140,200
2016/12/07 2,999 3,075 2,811 2,922 2,766,500
2016/12/06 2,977 3,060 2,923 3,050 3,681,300
2016/12/05 2,643 2,971 2,591 2,877 5,395,900
2016/12/02 2,500 2,640 2,464 2,596 1,708,900
2016/12/01 2,640 2,718 2,511 2,539 3,035,300
2016/11/30 2,414 2,750 2,361 2,640 6,805,700
2016/11/29 2,332 2,369 2,253 2,306 2,327,600
2016/11/28 2,119 2,420 2,100 2,287 5,585,800
2016/11/25 1,985 2,268 1,955 2,107 4,027,500
2016/11/24 2,120 2,130 2,012 2,017 856,000
2016/11/22 2,025 2,150 1,990 2,120 1,238,100
2016/11/21 2,150 2,181 2,036 2,075 1,459,400
2016/11/18 2,300 2,330 2,149 2,159 2,112,100
2016/11/17 2,145 2,329 2,108 2,299 3,699,200
2016/11/16 2,280 2,428 2,190 2,195 6,458,000
2016/11/15 2,230 2,230 2,030 2,230 5,787,400
2016/11/14 1,733 1,908 1,704 1,830 2,613,800
2016/11/11 2,035 2,080 1,645 1,716 5,490,200
2016/11/10 1,947 2,070 1,847 1,915 2,701,400
2016/11/09 2,023 2,037 1,688 1,838 2,459,600
2016/11/08 2,022 2,134 1,931 1,950 2,767,300
2016/11/07 1,980 2,120 1,929 2,000 1,890,800
2016/11/04 2,095 2,112 1,893 1,901 2,612,900
2016/11/02 2,148 2,237 1,876 2,075 4,998,800
2016/11/01 2,298 2,323 2,088 2,154 3,660,000
2016/10/31 2,150 2,347 2,135 2,278 5,160,300
2016/10/28 1,739 2,081 1,724 2,050 7,764,600
2016/10/27 1,774 1,825 1,646 1,761 4,534,700
2016/10/26 1,424 1,734 1,379 1,734 5,034,000
2016/10/25 1,515 1,516 1,412 1,434 319,900
2016/10/24 1,539 1,539 1,503 1,505 152,000
2016/10/21 1,550 1,556 1,530 1,530 230,000
2016/10/20 1,540 1,567 1,538 1,538 162,900
2016/10/19 1,547 1,555 1,533 1,540 217,400
2016/10/18 1,540 1,573 1,535 1,547 228,000
2016/10/17 1,555 1,598 1,523 1,549 290,000
2016/10/14 1,546 1,638 1,545 1,563 432,400
2016/10/13 1,577 1,587 1,551 1,554 253,900
2016/10/12 1,605 1,631 1,572 1,579 229,000
2016/10/11 1,685 1,689 1,603 1,637 253,200
2016/10/07 1,648 1,705 1,600 1,663 322,900
2016/10/06 1,724 1,744 1,627 1,663 405,200
2016/10/05 1,800 1,808 1,712 1,740 453,600
2016/10/04 1,605 1,823 1,590 1,766 1,371,200
2016/10/03 1,603 1,638 1,578 1,606 323,300
2016/09/30 1,538 1,612 1,528 1,540 319,100
2016/09/29 1,552 1,613 1,490 1,573 340,400
2016/09/28 1,566 1,585 1,541 1,541 176,800
2016/09/27 1,564 1,590 1,536 1,574 205,100
2016/09/26 1,647 1,657 1,553 1,560 675,500
2016/09/23 1,709 1,758 1,660 1,665 688,700
2016/09/21 1,590 1,674 1,590 1,652 265,800
2016/09/20 1,539 1,731 1,538 1,605 653,900
2016/09/16 1,549 1,679 1,535 1,610 454,800
2016/09/15 1,522 1,597 1,503 1,564 271,300
2016/09/14 1,558 1,591 1,530 1,535 268,400
2016/09/13 1,686 1,717 1,520 1,561 862,800
2016/09/12 1,805 1,830 1,641 1,652 840,500
2016/09/09 1,626 1,913 1,625 1,903 732,200
2016/09/08 1,836 1,859 1,813 1,826 193,900
2016/09/07 1,840 1,884 1,835 1,853 176,700
2016/09/06 1,844 1,896 1,838 1,875 152,200
2016/09/05 1,861 1,876 1,817 1,844 194,300
2016/09/02 1,870 1,949 1,795 1,876 482,900
2016/09/01 1,976 1,983 1,889 1,896 289,900
2016/08/31 2,080 2,087 1,987 1,993 300,600
2016/08/30 2,051 2,095 2,016 2,072 236,500
2016/08/29 2,029 2,105 2,010 2,058 295,500
2016/08/26 2,130 2,146 1,975 1,998 664,100
2016/08/25 2,236 2,269 2,143 2,157 317,900
2016/08/24 2,217 2,263 2,192 2,245 206,000
2016/08/23 2,281 2,346 2,228 2,237 384,100
2016/08/22 2,280 2,369 2,223 2,306 702,400
2016/08/19 2,160 2,260 2,133 2,250 478,100
2016/08/18 2,160 2,170 2,122 2,143 141,600
2016/08/17 2,149 2,197 2,125 2,159 189,800
2016/08/16 2,157 2,216 2,114 2,125 266,600
2016/08/15 2,100 2,195 2,077 2,181 226,500
2016/08/12 2,075 2,138 2,061 2,094 152,000
2016/08/10 2,066 2,170 2,042 2,080 180,600
2016/08/09 2,066 2,110 2,060 2,074 93,000
2016/08/08 2,067 2,143 2,043 2,065 150,800
2016/08/05 2,080 2,187 2,025 2,065 299,400
2016/08/04 2,183 2,220 2,053 2,080 354,400
2016/08/03 2,130 2,250 2,110 2,175 578,200
2016/08/02 2,004 2,251 2,004 2,179 755,100
2016/08/01 1,928 2,049 1,925 2,037 261,100
2016/07/29 1,980 1,980 1,851 1,968 244,800
2016/07/28 1,842 1,988 1,840 1,919 330,500
2016/07/27 1,860 1,887 1,835 1,857 97,700
2016/07/26 1,860 1,910 1,833 1,836 135,400
2016/07/25 1,781 1,990 1,780 1,875 510,700
2016/07/22 1,848 1,850 1,784 1,824 240,000
2016/07/21 1,825 1,944 1,790 1,870 387,500
2016/07/20 1,824 1,909 1,773 1,790 400,900
2016/07/19 1,969 1,982 1,870 1,877 348,500
2016/07/15 2,040 2,113 1,956 2,008 465,200
2016/07/14 2,128 2,159 2,071 2,081 279,300
2016/07/13 2,183 2,288 2,125 2,134 744,700
2016/07/12 2,188 2,222 2,150 2,162 342,900
2016/07/11 2,152 2,248 2,108 2,150 428,300
2016/07/08 2,099 2,147 1,991 2,108 380,800
2016/07/07 2,259 2,315 2,070 2,091 867,800
2016/07/06 2,166 2,311 2,155 2,216 1,114,100
2016/07/05 2,149 2,377 2,088 2,288 2,347,400
2016/07/04 2,003 2,094 1,968 2,086 421,100
2016/07/01 2,027 2,114 1,985 2,000 672,500
2016/06/30 2,200 2,262 2,071 2,077 1,146,900
2016/06/29 2,188 2,229 2,063 2,100 1,571,400
2016/06/28 1,975 2,225 1,932 2,211 2,478,900
2016/06/27 1,790 2,025 1,750 1,994 2,075,400
2016/06/24 2,070 2,220 1,524 1,640 3,737,700
2016/06/23 1,587 2,027 1,570 2,024 2,533,400
2016/06/22 1,640 1,661 1,552 1,627 309,500
2016/06/21 1,587 1,700 1,585 1,627 328,500
2016/06/20 1,573 1,733 1,532 1,627 627,900
2016/06/17 1,570 1,692 1,461 1,567 560,000
2016/06/16 1,620 1,650 1,429 1,455 470,500
2016/06/15 1,616 1,696 1,546 1,651 311,900
2016/06/14 1,758 1,822 1,401 1,577 738,400
2016/06/13 1,885 1,917 1,768 1,776 347,600
2016/06/10 1,952 2,060 1,940 1,965 293,000
2016/06/09 1,922 2,140 1,884 1,992 747,800
2016/06/08 1,795 2,155 1,780 2,012 909,100
2016/06/07 1,879 1,922 1,820 1,832 271,700
2016/06/06 1,880 1,886 1,720 1,802 547,900
2016/06/03 2,058 2,065 1,874 1,912 616,000
2016/06/02 2,150 2,168 2,055 2,079 249,500
2016/06/01 2,222 2,300 2,147 2,172 478,400
2016/05/31 2,248 2,268 2,172 2,224 280,700
2016/05/30 2,052 2,246 2,052 2,234 363,300
2016/05/27 2,178 2,218 2,083 2,097 358,500
2016/05/26 2,278 2,304 2,150 2,175 571,600
2016/05/25 2,251 2,320 2,172 2,250 475,300
2016/05/24 2,245 2,272 2,161 2,170 333,400
2016/05/23 2,261 2,333 2,175 2,213 459,000
2016/05/20 2,278 2,435 2,260 2,346 824,500
2016/05/19 2,291 2,340 2,050 2,275 1,156,200
2016/05/18 2,724 2,724 2,191 2,191 1,956,000
2016/05/17 2,721 2,789 2,555 2,691 2,430,600
2016/05/16 2,389 2,825 2,354 2,571 5,329,300
2016/05/13 2,142 2,440 2,137 2,325 1,807,400
2016/05/12 2,047 2,550 2,026 2,209 4,041,900
2016/05/11 2,095 2,146 2,045 2,067 313,500
2016/05/10 2,150 2,150 2,000 2,029 392,400
2016/05/09 2,163 2,228 2,090 2,121 537,400
2016/05/06 2,090 2,240 2,041 2,180 2,109,400
2016/05/02 1,893 2,189 1,876 2,040 2,368,600
2016/04/28 2,233 2,291 1,856 1,928 2,016,100
2016/04/27 2,320 2,485 2,230 2,300 4,575,000
2016/04/26 2,080 2,478 1,910 2,440 9,544,200
2016/04/25 2,080 2,080 2,080 2,080 151,900
2016/04/22 1,369 1,680 1,322 1,680 1,305,100
2016/04/21 1,413 1,454 1,362 1,380 270,900
2016/04/20 1,326 1,464 1,301 1,400 567,800
2016/04/19 1,315 1,364 1,304 1,316 257,500
2016/04/18 1,380 1,380 1,277 1,303 343,100
2016/04/15 1,400 1,430 1,385 1,405 190,000
2016/04/14 1,448 1,455 1,411 1,420 174,400
2016/04/13 1,451 1,459 1,431 1,435 124,000
2016/04/12 1,480 1,480 1,430 1,449 155,900
2016/04/11 1,441 1,540 1,422 1,480 429,500
2016/04/08 1,402 1,444 1,385 1,430 178,600
2016/04/07 1,475 1,491 1,428 1,434 155,000
2016/04/06 1,500 1,520 1,450 1,467 163,900
2016/04/05 1,571 1,571 1,430 1,544 417,300
2016/04/04 1,580 1,609 1,568 1,584 265,200
2016/04/01 1,550 1,610 1,530 1,560 500,700
2016/03/31 1,558 1,579 1,544 1,560 206,400
2016/03/30 1,572 1,620 1,520 1,555 516,700
2016/03/29 1,450 1,555 1,429 1,555 452,800
2016/03/28 1,433 1,456 1,412 1,455 249,900
2016/03/25 1,421 1,460 1,416 1,450 191,100
2016/03/24 1,417 1,472 1,413 1,441 292,800
2016/03/23 1,479 1,480 1,400 1,434 284,200
2016/03/22 1,450 1,463 1,413 1,438 225,900
2016/03/18 1,445 1,449 1,390 1,439 391,200
2016/03/17 1,460 1,536 1,458 1,470 418,000
2016/03/16 1,517 1,527 1,463 1,483 304,900
2016/03/15 1,530 1,565 1,508 1,530 432,000
2016/03/14 1,581 1,600 1,530 1,551 313,900
2016/03/11 1,570 1,607 1,540 1,551 375,800
2016/03/10 1,639 1,670 1,580 1,589 517,700
2016/03/09 1,550 1,648 1,533 1,610 899,400
2016/03/08 1,656 1,740 1,521 1,589 1,802,500
2016/03/07 1,565 1,710 1,552 1,622 1,840,800
2016/03/04 1,600 1,606 1,534 1,548 479,900
2016/03/03 1,580 1,645 1,565 1,590 550,900
2016/03/02 1,540 1,639 1,510 1,588 1,319,400
2016/03/01 1,470 1,613 1,440 1,551 2,217,800
2016/02/29 1,527 1,563 1,450 1,451 1,277,000
2016/02/26 1,484 1,650 1,391 1,500 2,767,100
2016/02/25 1,537 1,570 1,466 1,497 682,200
2016/02/24 1,540 1,643 1,504 1,546 640,500
2016/02/23 1,631 1,634 1,520 1,540 444,800
2016/02/22 1,515 1,645 1,500 1,606 770,400
2016/02/19 1,600 1,623 1,507 1,555 973,200
2016/02/18 1,726 1,730 1,618 1,644 1,277,300
2016/02/17 1,735 1,793 1,570 1,646 2,793,200
2016/02/16 1,560 1,944 1,557 1,741 6,732,600
2016/02/15 1,450 1,600 1,407 1,600 2,531,400
2016/02/12 1,327 1,380 1,281 1,300 1,091,100
2016/02/10 1,492 1,500 1,303 1,441 2,358,600
2016/02/09 1,494 1,524 1,353 1,372 1,627,800
2016/02/08 1,483 1,685 1,463 1,614 3,070,600
2016/02/05 1,520 1,820 1,416 1,530 3,115,900
2016/02/04 1,740 1,800 1,475 1,538 1,883,400
2016/02/03 1,888 1,923 1,743 1,765 1,433,800
2016/02/02 2,090 2,260 1,963 1,978 3,008,100
2016/02/01 1,874 1,930 1,782 1,870 1,600,100
2016/01/29 2,100 2,136 1,713 1,834 2,529,700
2016/01/28 2,103 2,225 2,029 2,070 1,845,200
2016/01/27 2,260 2,318 2,054 2,070 1,874,000
2016/01/26 2,262 2,338 2,122 2,169 2,486,400
2016/01/25 2,116 2,524 2,091 2,362 3,141,300
2016/01/22 2,235 2,300 2,060 2,110 2,909,400
2016/01/21 2,324 2,570 1,909 2,050 4,506,000
2016/01/20 2,700 2,736 2,300 2,300 1,931,200
2016/01/19 2,387 2,950 2,071 2,800 4,621,100
2016/01/18 2,148 2,638 2,015 2,461 2,268,600
2016/01/15 3,080 3,085 2,450 2,450 1,816,900
2016/01/14 3,075 3,240 2,873 3,150 2,379,000
2016/01/13 3,500 3,500 2,840 2,982 2,683,200
2016/01/12 3,240 3,635 2,920 3,450 4,060,800
2016/01/08 2,651 3,150 2,601 3,150 2,341,400
2016/01/07 2,630 2,873 2,581 2,650 1,179,600
2016/01/06 2,780 2,994 2,650 2,780 1,482,100
2016/01/05 3,090 3,110 2,706 2,880 1,989,600
2016/01/04 2,960 3,190 2,921 3,190 1,974,600

このページの先頭へ