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
2020/12/30 638 663 636 658 39,500
2020/12/29 620 654 619 644 56,100
2020/12/28 637 640 608 612 137,300
2020/12/25 633 649 624 646 142,200
2020/12/24 661 663 645 645 48,200
2020/12/23 654 660 648 660 68,600
2020/12/22 687 687 642 651 92,100
2020/12/21 700 700 662 667 146,700
2020/12/18 709 711 693 701 58,800
2020/12/17 718 720 709 710 27,100
2020/12/16 719 725 714 716 56,900
2020/12/15 722 728 712 717 37,900
2020/12/14 722 729 719 725 51,100
2020/12/11 733 748 713 716 133,200
2020/12/10 761 764 744 748 48,800
2020/12/09 780 781 759 765 34,200
2020/12/08 776 792 770 783 42,600
2020/12/07 788 791 762 773 49,500
2020/12/04 766 795 764 795 68,300
2020/12/03 764 803 753 772 164,700
2020/12/02 754 771 745 770 65,200
2020/12/01 726 757 726 757 64,400
2020/11/30 730 733 720 726 49,500
2020/11/27 720 741 720 735 65,200
2020/11/26 734 734 722 724 54,300
2020/11/25 775 775 730 733 132,000
2020/11/24 785 788 762 767 85,200
2020/11/20 783 788 775 785 46,700
2020/11/19 799 804 787 794 55,000
2020/11/18 800 813 790 802 79,100
2020/11/17 822 822 798 805 50,700
2020/11/16 813 823 800 822 41,500
2020/11/13 797 818 788 813 78,300
2020/11/12 802 805 790 796 59,800
2020/11/11 793 799 778 797 50,900
2020/11/10 830 830 772 778 243,900
2020/11/09 820 828 816 823 40,200
2020/11/06 813 816 803 811 23,300
2020/11/05 815 816 796 810 54,200
2020/11/04 805 817 795 811 39,500
2020/11/02 797 808 783 800 74,400
2020/10/30 815 824 793 794 63,400
2020/10/29 796 824 793 816 57,300
2020/10/28 823 838 811 818 60,200
2020/10/27 800 833 785 833 82,600
2020/10/26 828 841 811 811 64,200
2020/10/23 830 835 795 828 117,400
2020/10/22 851 855 825 828 109,000
2020/10/21 847 877 846 857 65,000
2020/10/20 828 864 828 847 53,600
2020/10/19 822 848 818 839 63,400
2020/10/16 837 848 813 823 118,000
2020/10/15 858 872 839 848 99,300
2020/10/14 849 882 849 868 108,000
2020/10/13 854 877 844 856 77,700
2020/10/12 869 870 835 852 119,200
2020/10/09 840 857 827 857 94,200
2020/10/08 847 863 836 837 88,800
2020/10/07 815 857 811 854 234,100
2020/10/06 826 831 802 824 201,100
2020/10/05 798 871 793 849 352,100
2020/10/02 816 826 778 785 163,100
2020/09/30 815 818 801 817 70,200
2020/09/29 791 819 786 811 74,300
2020/09/28 809 816 781 793 63,400
2020/09/25 787 799 785 799 21,300
2020/09/24 787 808 784 787 61,800
2020/09/23 800 809 781 802 80,600
2020/09/18 809 820 795 799 67,300
2020/09/17 800 815 781 808 117,200
2020/09/16 783 812 779 798 66,400
2020/09/15 765 793 762 785 63,800
2020/09/14 765 767 755 763 23,000
2020/09/11 747 759 741 758 32,300
2020/09/10 764 766 746 747 43,100
2020/09/09 748 761 748 759 34,300
2020/09/08 769 779 753 762 61,600
2020/09/07 759 774 752 755 69,600
2020/09/04 760 777 756 768 74,100
2020/09/03 788 788 772 775 21,500
2020/09/02 786 792 767 779 71,800
2020/09/01 770 790 759 788 61,200
2020/08/31 774 785 751 767 66,100
2020/08/28 793 799 749 759 129,200
2020/08/27 798 812 790 790 72,900
2020/08/26 781 807 781 801 53,300
2020/08/25 804 804 782 786 63,700
2020/08/24 833 833 779 790 240,700
2020/08/21 815 842 802 834 177,600
2020/08/20 814 826 798 818 129,800
2020/08/19 762 827 759 815 354,400
2020/08/18 757 789 750 760 194,600
2020/08/17 741 756 730 752 67,600
2020/08/14 738 745 704 744 98,100
2020/08/13 747 756 738 749 71,700
2020/08/12 735 745 731 741 25,400
2020/08/11 732 737 724 731 45,400
2020/08/07 718 728 713 727 40,900
2020/08/06 748 748 720 726 51,900
2020/08/05 728 737 720 737 47,100
2020/08/04 731 737 721 728 44,700
2020/08/03 730 733 709 717 53,200
2020/07/31 752 756 708 718 136,900
2020/07/30 760 760 745 760 41,400
2020/07/29 770 770 746 755 97,400
2020/07/28 771 789 764 766 40,500
2020/07/27 765 793 751 771 135,300
2020/07/22 755 786 751 778 92,900
2020/07/21 747 767 745 759 52,700
2020/07/20 762 768 734 762 65,100
2020/07/17 758 764 733 747 55,400
2020/07/16 782 786 751 758 111,200
2020/07/15 763 780 763 778 50,700
2020/07/14 785 785 755 764 49,800
2020/07/13 751 778 747 777 48,400
2020/07/10 770 778 736 748 100,500
2020/07/09 800 800 773 777 67,700
2020/07/08 800 800 783 800 57,200
2020/07/07 798 801 774 794 74,900
2020/07/06 780 798 767 798 85,900
2020/07/03 782 786 757 776 211,800
2020/07/02 781 781 722 728 180,200
2020/07/01 787 795 773 781 64,300
2020/06/30 773 819 772 781 114,300
2020/06/29 785 795 769 771 99,200
2020/06/26 823 823 789 795 92,100
2020/06/25 831 831 812 817 72,900
2020/06/24 834 855 832 850 106,400
2020/06/23 842 845 820 831 65,400
2020/06/22 854 854 835 842 54,000
2020/06/19 832 858 823 857 100,500
2020/06/18 830 830 807 822 85,500
2020/06/17 817 841 799 821 228,100
2020/06/16 817 829 805 819 109,700
2020/06/15 837 842 763 772 190,100
2020/06/12 828 828 795 807 308,600
2020/06/11 893 898 865 882 148,200
2020/06/10 901 913 895 896 79,000
2020/06/09 898 921 880 908 113,200
2020/06/08 900 909 892 898 95,000
2020/06/05 888 906 880 895 86,300
2020/06/04 914 914 871 899 150,500
2020/06/03 922 926 880 906 193,000
2020/06/02 934 937 912 915 160,600
2020/06/01 905 937 904 921 141,800
2020/05/29 898 922 893 905 151,100
2020/05/28 909 937 885 903 355,700
2020/05/27 832 909 827 894 353,200
2020/05/26 835 854 826 840 192,100
2020/05/25 821 838 814 835 136,700
2020/05/22 803 824 789 813 176,900
2020/05/21 770 813 758 805 265,100
2020/05/20 736 773 736 759 180,900
2020/05/19 740 747 716 733 101,200
2020/05/18 700 735 687 734 165,800
2020/05/15 688 698 660 697 111,200
2020/05/14 701 706 670 673 165,800
2020/05/13 692 717 684 713 153,900
2020/05/12 675 697 674 690 102,200
2020/05/11 698 707 675 681 170,300
2020/05/08 672 691 656 678 148,500
2020/05/07 634 670 634 666 89,200
2020/05/01 633 652 622 644 113,100
2020/04/30 655 669 641 643 133,100
2020/04/28 655 668 635 645 369,900
2020/04/27 695 695 670 695 452,000
2020/04/24 605 607 594 595 66,200
2020/04/23 598 620 594 609 76,900
2020/04/22 590 656 582 594 468,200
2020/04/21 614 624 585 597 120,000
2020/04/20 623 645 606 624 215,900
2020/04/17 602 616 585 605 143,800
2020/04/16 573 600 570 596 91,900
2020/04/15 603 603 570 581 141,500
2020/04/14 570 588 562 583 153,500
2020/04/13 618 623 570 573 1,131,500
2020/04/10 536 544 517 523 59,600
2020/04/09 528 542 522 536 69,800
2020/04/08 505 536 483 527 155,600
2020/04/07 500 516 490 513 133,300
2020/04/06 467 493 449 485 170,900
2020/04/03 503 507 470 475 201,700
2020/04/02 502 518 493 502 102,800
2020/04/01 505 530 497 502 115,000
2020/03/31 520 534 508 510 94,200
2020/03/30 505 525 500 503 126,400
2020/03/27 530 540 517 523 116,700
2020/03/26 540 548 518 520 138,400
2020/03/25 568 568 530 558 215,200
2020/03/24 513 534 504 524 123,900
2020/03/23 488 513 474 495 149,700
2020/03/19 544 544 470 496 279,300
2020/03/18 546 571 522 524 234,100
2020/03/17 490 555 485 536 360,900
2020/03/16 534 557 504 510 241,800
2020/03/13 536 549 496 514 537,100
2020/03/12 602 653 591 596 390,100
2020/03/11 632 693 621 621 259,100
2020/03/10 582 679 571 622 424,100
2020/03/09 721 730 655 662 365,300
2020/03/06 783 816 765 776 229,100
2020/03/05 813 832 785 806 213,300
2020/03/04 753 829 750 808 316,100
2020/03/03 842 845 757 768 413,300
2020/03/02 735 797 711 797 449,100
2020/02/28 751 780 681 697 618,200
2020/02/27 931 937 811 811 1,079,700
2020/02/26 833 995 833 961 1,931,000
2020/02/25 830 862 821 845 219,700
2020/02/21 928 930 878 904 369,200
2020/02/20 930 1,015 907 943 705,400
2020/02/19 827 980 827 980 656,100
2020/02/18 813 844 803 830 100,700
2020/02/17 850 850 824 824 133,900
2020/02/14 889 905 855 865 167,400
2020/02/13 856 879 847 877 92,100
2020/02/12 865 873 843 855 101,200
2020/02/10 832 859 831 845 100,700
2020/02/07 863 869 838 849 91,300
2020/02/06 862 882 851 869 114,300
2020/02/05 879 888 845 860 144,700
2020/02/04 872 886 859 864 116,100
2020/02/03 870 891 846 881 168,900
2020/01/31 889 912 880 903 211,800
2020/01/30 931 956 862 892 407,000
2020/01/29 1,016 1,022 913 921 592,600
2020/01/28 995 1,037 982 1,030 199,000
2020/01/27 1,005 1,063 1,002 1,012 250,400
2020/01/24 1,040 1,053 999 1,033 259,300
2020/01/23 1,033 1,035 995 1,018 262,700
2020/01/22 1,041 1,088 1,024 1,034 535,300
2020/01/21 1,077 1,103 1,009 1,034 1,310,600
2020/01/20 960 1,077 945 1,077 1,635,800
2020/01/17 937 940 906 927 215,300
2020/01/16 955 992 897 933 1,004,100
2020/01/15 835 933 826 910 806,500
2020/01/14 828 842 821 825 118,100
2020/01/10 839 839 811 820 124,700
2020/01/09 825 844 813 835 207,900
2020/01/08 840 840 805 814 294,900
2020/01/07 829 836 806 835 243,700
2020/01/06 790 841 787 815 357,300

このページの先頭へ