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 |
|---|---|---|---|---|---|
| 2024/04/26 | 501 | 501 | 498 | 501 | 3,600 |
| 2024/04/25 | 508 | 508 | 501 | 501 | 7,400 |
| 2024/04/24 | 503 | 509 | 500 | 509 | 10,300 |
| 2024/04/23 | 501 | 505 | 496 | 502 | 9,800 |
| 2024/04/22 | 501 | 503 | 491 | 502 | 8,700 |
| 2024/04/19 | 503 | 503 | 495 | 499 | 13,400 |
| 2024/04/18 | 501 | 503 | 499 | 503 | 10,500 |
| 2024/04/17 | 503 | 504 | 500 | 502 | 5,200 |
| 2024/04/16 | 502 | 505 | 501 | 504 | 4,000 |
| 2024/04/15 | 515 | 515 | 502 | 506 | 4,700 |
| 2024/04/12 | 507 | 510 | 502 | 505 | 3,100 |
| 2024/04/11 | 506 | 506 | 502 | 504 | 12,500 |
| 2024/04/10 | 518 | 520 | 511 | 511 | 5,200 |
| 2024/04/09 | 516 | 520 | 511 | 517 | 3,700 |
| 2024/04/08 | 517 | 529 | 514 | 516 | 14,200 |
| 2024/04/05 | 530 | 530 | 508 | 516 | 34,000 |
| 2024/04/04 | 540 | 548 | 530 | 531 | 8,500 |
| 2024/04/03 | 544 | 545 | 536 | 538 | 5,400 |
| 2024/04/02 | 545 | 554 | 540 | 545 | 12,800 |
| 2024/04/01 | 553 | 560 | 545 | 545 | 8,500 |
| 2024/03/29 | 539 | 560 | 539 | 556 | 19,300 |
| 2024/03/28 | 540 | 558 | 539 | 549 | 14,900 |
| 2024/03/27 | 562 | 564 | 548 | 548 | 18,900 |
| 2024/03/26 | 567 | 567 | 551 | 562 | 14,400 |
| 2024/03/25 | 564 | 583 | 561 | 570 | 11,500 |
| 2024/03/22 | 573 | 573 | 564 | 570 | 12,900 |
| 2024/03/21 | 574 | 584 | 569 | 570 | 12,100 |
| 2024/03/19 | 570 | 581 | 570 | 575 | 6,900 |
| 2024/03/18 | 579 | 599 | 565 | 571 | 23,000 |
| 2024/03/15 | 589 | 590 | 568 | 574 | 11,500 |
| 2024/03/14 | 590 | 590 | 574 | 580 | 8,000 |
| 2024/03/13 | 592 | 596 | 582 | 583 | 25,500 |
| 2024/03/12 | 580 | 605 | 580 | 591 | 18,500 |
| 2024/03/11 | 600 | 600 | 585 | 585 | 40,900 |
| 2024/03/08 | 595 | 624 | 595 | 601 | 34,300 |
| 2024/03/07 | 615 | 637 | 603 | 603 | 79,000 |
| 2024/03/06 | 590 | 627 | 588 | 625 | 59,400 |
| 2024/03/05 | 600 | 600 | 586 | 593 | 15,100 |
| 2024/03/04 | 594 | 604 | 575 | 595 | 24,600 |
| 2024/03/01 | 609 | 629 | 591 | 593 | 66,900 |
| 2024/02/29 | 585 | 613 | 584 | 609 | 37,900 |
| 2024/02/28 | 594 | 618 | 585 | 586 | 55,700 |
| 2024/02/27 | 597 | 619 | 577 | 593 | 79,400 |
| 2024/02/26 | 543 | 600 | 543 | 597 | 119,500 |
| 2024/02/22 | 563 | 563 | 543 | 545 | 23,300 |
| 2024/02/21 | 556 | 564 | 544 | 553 | 17,400 |
| 2024/02/20 | 547 | 566 | 545 | 559 | 38,300 |
| 2024/02/19 | 535 | 553 | 535 | 543 | 18,500 |
| 2024/02/16 | 558 | 559 | 524 | 534 | 30,000 |
| 2024/02/15 | 565 | 567 | 550 | 558 | 33,100 |
| 2024/02/14 | 564 | 571 | 555 | 564 | 37,400 |
| 2024/02/13 | 535 | 574 | 535 | 570 | 87,700 |
| 2024/02/09 | 536 | 536 | 510 | 527 | 92,900 |
| 2024/02/08 | 499 | 499 | 491 | 494 | 12,500 |
| 2024/02/07 | 496 | 496 | 490 | 496 | 12,400 |
| 2024/02/06 | 504 | 504 | 496 | 496 | 10,000 |
| 2024/02/05 | 500 | 501 | 496 | 500 | 11,700 |
| 2024/02/02 | 497 | 503 | 497 | 500 | 8,200 |
| 2024/02/01 | 502 | 506 | 499 | 499 | 6,900 |
| 2024/01/31 | 500 | 503 | 499 | 503 | 4,700 |
| 2024/01/30 | 501 | 505 | 501 | 502 | 6,200 |
| 2024/01/29 | 508 | 508 | 501 | 502 | 8,300 |
| 2024/01/26 | 504 | 508 | 501 | 501 | 7,800 |
| 2024/01/25 | 511 | 511 | 503 | 504 | 7,100 |
| 2024/01/24 | 507 | 513 | 507 | 510 | 3,000 |
| 2024/01/23 | 519 | 519 | 507 | 508 | 10,000 |
| 2024/01/22 | 508 | 519 | 506 | 518 | 15,100 |
| 2024/01/19 | 500 | 508 | 500 | 505 | 13,100 |
| 2024/01/18 | 500 | 504 | 497 | 497 | 7,000 |
| 2024/01/17 | 502 | 502 | 492 | 494 | 16,400 |
| 2024/01/16 | 507 | 507 | 500 | 504 | 7,900 |
| 2024/01/15 | 509 | 509 | 501 | 506 | 6,300 |
| 2024/01/12 | 510 | 515 | 504 | 509 | 14,600 |
| 2024/01/11 | 519 | 521 | 515 | 516 | 11,100 |
| 2024/01/10 | 527 | 527 | 520 | 520 | 9,600 |
| 2024/01/09 | 517 | 528 | 510 | 522 | 19,400 |
| 2024/01/05 | 510 | 523 | 510 | 517 | 19,800 |
| 2024/01/04 | 505 | 516 | 502 | 513 | 19,200 |