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
2018/12/28 580 594 571 587 80,600
2018/12/27 600 602 573 595 119,500
2018/12/26 541 578 527 551 150,100
2018/12/25 524 556 517 517 251,400
2018/12/21 601 612 564 584 215,100
2018/12/20 666 674 615 621 191,900
2018/12/19 680 699 661 686 74,600
2018/12/18 672 705 665 665 105,800
2018/12/17 699 702 673 683 81,400
2018/12/14 709 717 694 700 70,700
2018/12/13 696 724 696 720 82,200
2018/12/12 664 715 660 698 141,300
2018/12/11 685 694 648 656 144,500
2018/12/10 736 744 680 684 241,100
2018/12/07 769 808 751 761 222,400
2018/12/06 765 767 736 754 141,600
2018/12/05 754 788 754 765 93,500
2018/12/04 806 814 768 778 122,700
2018/12/03 798 816 793 806 93,300
2018/11/30 795 811 783 794 82,000
2018/11/29 828 836 803 804 99,900
2018/11/28 818 837 814 833 74,300
2018/11/27 792 823 791 808 124,700
2018/11/26 770 799 759 792 91,300
2018/11/22 781 799 763 774 119,100
2018/11/21 752 801 743 796 136,300
2018/11/20 777 789 765 776 134,900
2018/11/19 761 814 741 805 210,700
2018/11/16 818 818 754 756 281,400
2018/11/15 792 844 784 826 169,600
2018/11/14 816 826 800 813 143,500
2018/11/13 786 856 786 829 312,400
2018/11/12 1,005 1,007 841 843 908,600
2018/11/09 864 990 861 990 859,200
2018/11/08 868 876 828 840 170,700
2018/11/07 835 868 827 860 178,300
2018/11/06 857 874 825 828 178,700
2018/11/05 846 875 833 860 111,300
2018/11/02 822 860 819 859 154,100
2018/11/01 790 829 776 829 187,200
2018/10/31 786 820 776 804 153,400
2018/10/30 740 789 723 781 193,300
2018/10/29 787 802 733 741 244,500
2018/10/26 891 895 773 787 496,700
2018/10/25 945 945 859 869 426,800
2018/10/24 1,038 1,044 973 990 317,900
2018/10/23 1,058 1,061 999 1,022 334,600
2018/10/22 1,003 1,066 993 1,056 403,900
2018/10/19 976 1,002 974 1,001 119,100
2018/10/18 970 1,010 948 991 252,300
2018/10/17 941 974 928 967 178,900
2018/10/16 909 930 895 926 101,500
2018/10/15 935 969 901 903 171,100
2018/10/12 907 954 896 940 223,600
2018/10/11 922 957 904 912 258,100
2018/10/10 1,004 1,033 975 982 159,400
2018/10/09 996 1,016 966 1,012 152,800
2018/10/05 1,015 1,038 993 996 229,900
2018/10/04 1,030 1,048 1,007 1,038 262,500
2018/10/03 1,001 1,055 984 1,022 299,200
2018/10/02 1,047 1,065 1,010 1,017 403,000
2018/10/01 950 1,074 950 1,048 966,300
2018/09/28 950 967 927 945 164,000
2018/09/27 965 965 932 944 193,700
2018/09/26 943 979 926 966 327,600
2018/09/25 906 950 891 935 181,500
2018/09/21 929 944 905 913 154,800
2018/09/20 890 950 870 929 438,200
2018/09/19 835 880 823 866 164,400
2018/09/18 822 854 815 835 102,400
2018/09/14 821 858 819 850 85,600
2018/09/13 817 835 807 829 111,200
2018/09/12 842 860 805 824 121,600
2018/09/11 875 885 828 830 176,200
2018/09/10 901 914 874 879 99,800
2018/09/07 899 900 867 893 106,300
2018/09/06 898 898 861 884 132,400
2018/09/05 900 931 899 902 118,400
2018/09/04 900 926 874 901 138,400
2018/09/03 916 918 898 901 119,900
2018/08/31 907 939 882 931 234,400
2018/08/30 960 961 907 913 380,300
2018/08/29 935 967 907 946 857,900
2018/08/28 948 989 883 906 1,428,400
2018/08/27 821 941 817 913 1,554,900
2018/08/24 785 797 772 791 143,700
2018/08/23 740 797 735 780 266,500
2018/08/22 718 738 710 737 62,300
2018/08/21 720 738 705 718 91,500
2018/08/20 740 746 707 712 156,600
2018/08/17 750 790 721 751 511,800
2018/08/16 691 765 690 765 723,400
2018/08/15 655 689 655 665 77,500
2018/08/14 659 669 652 654 47,600
2018/08/13 680 681 648 649 86,700
2018/08/10 710 738 685 689 104,200
2018/08/09 693 696 682 690 38,500
2018/08/08 693 709 693 700 25,600
2018/08/07 696 708 686 693 31,700
2018/08/06 719 722 695 695 81,300
2018/08/03 732 735 722 723 61,400
2018/08/02 727 755 727 743 47,700
2018/08/01 735 741 723 738 38,800
2018/07/31 726 746 721 735 53,500
2018/07/30 768 772 727 734 148,100
2018/07/27 773 790 773 782 88,200
2018/07/26 798 800 771 773 138,300
2018/07/25 822 822 790 796 166,000
2018/07/24 811 823 797 814 167,100
2018/07/23 815 831 777 796 341,300
2018/07/20 774 818 760 801 495,300
2018/07/19 847 861 781 795 2,287,900
2018/07/18 668 758 663 758 397,600
2018/07/17 670 674 653 658 45,400
2018/07/13 650 671 650 667 43,700
2018/07/12 646 657 641 653 35,200
2018/07/11 652 660 630 650 65,000
2018/07/10 649 667 649 654 44,400
2018/07/09 654 658 642 652 39,200
2018/07/06 620 645 616 644 79,300
2018/07/05 663 664 616 619 126,200
2018/07/04 664 665 644 649 82,800
2018/07/03 706 707 663 666 77,300
2018/07/02 706 719 696 696 72,100
2018/06/29 705 717 698 715 56,300
2018/06/28 717 722 699 700 59,000
2018/06/27 710 719 704 717 48,300
2018/06/26 709 729 705 719 78,000
2018/06/25 741 759 722 724 85,800
2018/06/22 766 766 746 748 65,100
2018/06/21 771 781 761 775 35,900
2018/06/20 781 785 743 773 135,100
2018/06/19 809 815 789 792 72,200
2018/06/18 832 835 806 810 58,500
2018/06/15 839 840 823 832 49,600
2018/06/14 821 850 821 844 89,800
2018/06/13 802 826 801 821 78,300
2018/06/12 806 815 802 802 33,800
2018/06/11 805 814 798 800 50,500
2018/06/08 794 824 789 812 61,800
2018/06/07 795 808 790 794 45,100
2018/06/06 799 804 780 794 62,500
2018/06/05 832 835 796 798 137,700
2018/06/04 839 843 828 832 59,900
2018/06/01 838 856 838 843 45,600
2018/05/31 871 873 841 841 94,600
2018/05/30 830 894 830 871 153,600
2018/05/29 875 876 839 851 110,000
2018/05/28 875 893 873 875 37,600
2018/05/25 879 897 879 890 40,600
2018/05/24 896 902 882 891 54,300
2018/05/23 900 904 886 902 70,500
2018/05/22 914 920 901 906 64,300
2018/05/21 891 923 891 920 79,200
2018/05/18 865 900 865 890 85,000
2018/05/17 860 879 856 872 42,400
2018/05/16 866 877 861 866 48,300
2018/05/15 897 904 864 866 71,700
2018/05/14 900 909 881 892 115,500
2018/05/11 875 948 867 925 331,200
2018/05/10 853 870 852 852 52,100
2018/05/09 865 873 861 861 40,300
2018/05/08 852 875 852 870 44,100
2018/05/07 870 872 852 855 49,000
2018/05/02 821 866 820 865 80,800
2018/05/01 852 852 826 826 75,300
2018/04/27 845 855 843 847 61,000
2018/04/26 866 875 844 844 93,100
2018/04/25 857 873 857 868 45,500
2018/04/24 866 886 862 863 70,600
2018/04/23 850 900 846 870 131,700
2018/04/20 841 862 837 856 79,600
2018/04/19 860 867 849 855 70,900
2018/04/18 845 874 844 868 99,700
2018/04/17 858 881 835 858 136,800
2018/04/16 905 911 868 872 90,300
2018/04/13 903 909 892 903 73,000
2018/04/12 870 902 866 902 87,600
2018/04/11 889 903 875 875 168,300
2018/04/10 914 917 888 891 221,700
2018/04/09 942 946 906 924 186,200
2018/04/06 960 972 946 947 95,300
2018/04/05 976 986 966 966 51,200
2018/04/04 980 984 963 974 56,300
2018/04/03 975 986 968 978 58,000
2018/04/02 1,010 1,010 979 990 122,600
2018/03/30 998 1,026 988 1,014 109,000
2018/03/29 970 987 963 974 92,600
2018/03/28 946 988 946 961 135,800
2018/03/27 986 1,010 966 971 106,000
2018/03/26 994 994 940 971 146,300
2018/03/23 999 1,012 996 999 141,100
2018/03/22 1,053 1,062 1,034 1,037 45,100
2018/03/20 1,034 1,053 1,031 1,053 70,600
2018/03/19 1,063 1,125 1,033 1,059 132,100
2018/03/16 1,074 1,076 1,061 1,073 32,800
2018/03/15 1,066 1,085 1,055 1,085 51,700
2018/03/14 1,076 1,088 1,069 1,075 42,600
2018/03/13 1,046 1,092 1,045 1,085 78,600
2018/03/12 1,085 1,088 1,051 1,061 74,400
2018/03/09 1,076 1,093 1,059 1,077 79,500
2018/03/08 1,075 1,083 1,065 1,070 49,800
2018/03/07 1,053 1,076 1,036 1,065 65,900
2018/03/06 1,051 1,096 1,051 1,066 128,500
2018/03/05 1,100 1,108 1,035 1,039 161,000
2018/03/02 1,080 1,104 1,075 1,098 68,200
2018/03/01 1,122 1,134 1,099 1,115 96,600
2018/02/28 1,087 1,156 1,085 1,152 178,700
2018/02/27 1,110 1,121 1,088 1,089 63,800
2018/02/26 1,105 1,138 1,100 1,108 97,700
2018/02/23 1,085 1,113 1,078 1,101 73,200
2018/02/22 1,104 1,110 1,073 1,084 65,400
2018/02/21 1,099 1,118 1,085 1,118 62,900
2018/02/20 1,105 1,114 1,084 1,109 58,900
2018/02/19 1,077 1,110 1,060 1,109 94,800
2018/02/16 1,045 1,080 1,038 1,049 120,700
2018/02/15 1,022 1,065 1,019 1,050 98,800
2018/02/14 1,069 1,083 1,001 1,024 157,000
2018/02/13 1,120 1,121 1,053 1,053 145,400
2018/02/09 1,000 1,098 998 1,084 226,500
2018/02/08 1,102 1,118 1,070 1,098 151,800
2018/02/07 1,114 1,155 1,078 1,081 158,900
2018/02/06 1,144 1,175 1,031 1,084 443,900
2018/02/05 1,230 1,247 1,222 1,245 121,900
2018/02/02 1,272 1,279 1,251 1,266 122,800
2018/02/01 1,285 1,293 1,271 1,282 72,400
2018/01/31 1,265 1,285 1,257 1,270 115,800
2018/01/30 1,316 1,316 1,270 1,280 284,000
2018/01/29 1,331 1,337 1,313 1,319 116,800
2018/01/26 1,356 1,362 1,331 1,331 164,000
2018/01/25 1,344 1,363 1,337 1,343 104,000
2018/01/24 1,348 1,365 1,330 1,341 92,600
2018/01/23 1,329 1,369 1,325 1,354 198,900
2018/01/22 1,305 1,342 1,304 1,329 150,600
2018/01/19 1,318 1,327 1,304 1,309 75,900
2018/01/18 1,319 1,344 1,312 1,322 134,300
2018/01/17 1,332 1,336 1,301 1,313 187,300
2018/01/16 1,357 1,370 1,334 1,338 143,700
2018/01/15 1,358 1,375 1,314 1,371 220,200
2018/01/12 1,329 1,342 1,315 1,332 84,600
2018/01/11 1,321 1,347 1,315 1,331 108,500
2018/01/10 1,359 1,359 1,325 1,336 127,200
2018/01/09 1,349 1,360 1,334 1,360 152,400
2018/01/05 1,307 1,353 1,289 1,342 199,800
2018/01/04 1,283 1,332 1,262 1,298 276,900

このページの先頭へ