フュートレック(2468)の株価時系列情報
フュートレック(2468)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 |
---|---|---|---|---|---|
2024/03/27 | 272 | 275 | 270 | 274 | 27,800 |
2024/03/26 | 268 | 274 | 267 | 274 | 55,600 |
2024/03/25 | 265 | 273 | 261 | 267 | 43,500 |
2024/03/22 | 266 | 270 | 264 | 267 | 38,800 |
2024/03/21 | 264 | 267 | 264 | 267 | 13,500 |
2024/03/19 | 261 | 268 | 260 | 264 | 38,500 |
2024/03/18 | 272 | 294 | 260 | 260 | 314,300 |
2024/03/15 | 265 | 275 | 252 | 257 | 129,000 |
2024/03/14 | 249 | 252 | 247 | 250 | 14,100 |
2024/03/13 | 254 | 256 | 249 | 249 | 16,600 |
2024/03/12 | 245 | 257 | 245 | 252 | 32,800 |
2024/03/11 | 253 | 253 | 246 | 249 | 37,100 |
2024/03/08 | 264 | 264 | 254 | 254 | 39,300 |
2024/03/07 | 273 | 273 | 261 | 262 | 44,500 |
2024/03/06 | 262 | 274 | 260 | 269 | 69,900 |
2024/03/05 | 258 | 268 | 253 | 265 | 87,800 |
2024/03/04 | 252 | 260 | 251 | 260 | 63,800 |
2024/03/01 | 252 | 256 | 249 | 249 | 114,700 |
2024/02/29 | 258 | 266 | 251 | 252 | 160,500 |
2024/02/28 | 273 | 274 | 254 | 255 | 237,400 |
2024/02/27 | 271 | 278 | 262 | 265 | 302,400 |
2024/02/26 | 295 | 303 | 271 | 277 | 790,400 |
2024/02/22 | 241 | 313 | 241 | 287 | 7,113,800 |
2024/02/21 | 235 | 237 | 232 | 233 | 16,600 |
2024/02/20 | 241 | 241 | 235 | 237 | 17,300 |
2024/02/19 | 234 | 240 | 234 | 239 | 17,100 |
2024/02/16 | 235 | 240 | 233 | 238 | 32,100 |
2024/02/15 | 245 | 245 | 236 | 238 | 57,100 |
2024/02/14 | 252 | 252 | 243 | 245 | 15,000 |
2024/02/13 | 242 | 255 | 241 | 247 | 53,700 |
2024/02/09 | 245 | 245 | 241 | 241 | 31,200 |
2024/02/08 | 250 | 250 | 246 | 247 | 27,300 |
2024/02/07 | 252 | 258 | 249 | 250 | 40,500 |
2024/02/06 | 264 | 264 | 252 | 252 | 74,800 |
2024/02/05 | 255 | 273 | 251 | 268 | 129,700 |
2024/02/02 | 249 | 259 | 249 | 255 | 27,900 |
2024/02/01 | 258 | 258 | 247 | 251 | 78,000 |
2024/01/31 | 260 | 260 | 256 | 257 | 21,200 |
2024/01/30 | 258 | 264 | 256 | 260 | 45,100 |
2024/01/29 | 257 | 258 | 249 | 258 | 77,400 |
2024/01/26 | 257 | 260 | 256 | 257 | 31,900 |
2024/01/25 | 262 | 265 | 257 | 259 | 59,700 |
2024/01/24 | 260 | 268 | 260 | 262 | 57,500 |
2024/01/23 | 260 | 265 | 258 | 260 | 84,200 |
2024/01/22 | 258 | 288 | 255 | 259 | 357,200 |
2024/01/19 | 267 | 270 | 259 | 261 | 128,000 |
2024/01/18 | 285 | 292 | 266 | 267 | 252,100 |
2024/01/17 | 315 | 321 | 283 | 293 | 663,600 |
2024/01/16 | 300 | 301 | 268 | 283 | 536,000 |
2024/01/15 | 282 | 333 | 282 | 306 | 2,065,800 |
2024/01/12 | 285 | 307 | 271 | 274 | 1,057,400 |
2024/01/11 | 319 | 366 | 306 | 322 | 3,843,800 |
2024/01/10 | 226 | 295 | 221 | 295 | 4,815,100 |
2024/01/09 | 221 | 222 | 215 | 215 | 19,400 |
2024/01/05 | 217 | 223 | 217 | 221 | 25,700 |
2024/01/04 | 219 | 219 | 213 | 218 | 23,900 |
2023/12/29 | 215 | 222 | 214 | 215 | 43,300 |
2023/12/28 | 221 | 228 | 221 | 221 | 30,600 |
2023/12/27 | 211 | 225 | 206 | 223 | 119,100 |
2023/12/26 | 212 | 213 | 202 | 211 | 115,700 |
2023/12/25 | 226 | 228 | 214 | 214 | 142,000 |
2023/12/22 | 253 | 253 | 240 | 242 | 76,300 |
2023/12/21 | 241 | 253 | 235 | 253 | 149,400 |
2023/12/20 | 239 | 241 | 237 | 237 | 28,200 |
2023/12/19 | 233 | 242 | 232 | 240 | 49,000 |
2023/12/18 | 235 | 235 | 233 | 233 | 10,600 |
2023/12/15 | 234 | 237 | 233 | 235 | 37,500 |
2023/12/14 | 235 | 239 | 234 | 234 | 6,600 |
2023/12/13 | 236 | 237 | 233 | 235 | 12,100 |
2023/12/12 | 240 | 241 | 236 | 236 | 9,500 |
2023/12/11 | 244 | 245 | 238 | 240 | 15,300 |
2023/12/08 | 251 | 252 | 237 | 244 | 45,300 |
2023/12/07 | 249 | 274 | 241 | 248 | 243,600 |
2023/12/06 | 247 | 256 | 244 | 252 | 73,500 |
2023/12/05 | 243 | 254 | 242 | 242 | 78,500 |
2023/12/04 | 240 | 243 | 239 | 242 | 27,700 |
2023/12/01 | 241 | 241 | 238 | 240 | 15,700 |
2023/11/30 | 239 | 244 | 230 | 240 | 59,300 |
2023/11/29 | 240 | 243 | 238 | 241 | 5,000 |
2023/11/28 | 237 | 238 | 236 | 238 | 3,200 |
2023/11/27 | 240 | 240 | 235 | 237 | 12,800 |
2023/11/24 | 240 | 240 | 238 | 238 | 4,300 |
2023/11/22 | 240 | 241 | 238 | 238 | 6,100 |
2023/11/21 | 238 | 240 | 234 | 238 | 14,000 |
2023/11/20 | 234 | 237 | 232 | 237 | 21,300 |
2023/11/17 | 231 | 236 | 231 | 236 | 15,800 |
2023/11/16 | 237 | 237 | 235 | 236 | 6,100 |
2023/11/15 | 239 | 239 | 236 | 237 | 8,800 |
2023/11/14 | 240 | 240 | 237 | 239 | 10,300 |
2023/11/13 | 241 | 241 | 238 | 238 | 2,400 |
2023/11/10 | 240 | 241 | 239 | 241 | 4,500 |
2023/11/09 | 242 | 242 | 236 | 240 | 11,500 |
2023/11/08 | 242 | 245 | 240 | 242 | 11,800 |
2023/11/07 | 242 | 242 | 235 | 242 | 32,000 |
2023/11/06 | 240 | 250 | 240 | 244 | 33,300 |
2023/11/02 | 240 | 241 | 235 | 241 | 9,200 |
2023/11/01 | 242 | 245 | 235 | 237 | 23,400 |
2023/10/31 | 240 | 241 | 234 | 238 | 18,100 |
2023/10/30 | 240 | 246 | 238 | 241 | 12,500 |
2023/10/27 | 235 | 241 | 235 | 241 | 11,800 |
2023/10/26 | 248 | 248 | 234 | 234 | 23,600 |
2023/10/25 | 243 | 249 | 241 | 246 | 15,000 |
2023/10/24 | 244 | 244 | 231 | 244 | 26,500 |
2023/10/23 | 247 | 248 | 238 | 240 | 33,100 |
2023/10/20 | 247 | 259 | 240 | 252 | 144,900 |
2023/10/19 | 239 | 242 | 238 | 239 | 18,600 |
2023/10/18 | 239 | 241 | 238 | 239 | 10,500 |
2023/10/17 | 243 | 244 | 238 | 239 | 14,000 |
2023/10/16 | 243 | 246 | 237 | 239 | 15,000 |
2023/10/13 | 243 | 258 | 241 | 243 | 50,900 |
2023/10/12 | 245 | 248 | 243 | 245 | 14,200 |
2023/10/11 | 250 | 250 | 245 | 245 | 10,800 |
2023/10/10 | 254 | 255 | 247 | 250 | 19,900 |
2023/10/06 | 249 | 254 | 245 | 254 | 15,400 |
2023/10/05 | 243 | 249 | 241 | 249 | 17,800 |
2023/10/04 | 241 | 244 | 240 | 241 | 37,000 |
2023/10/03 | 248 | 249 | 243 | 245 | 42,000 |
2023/10/02 | 255 | 255 | 248 | 250 | 29,400 |
2023/09/29 | 254 | 256 | 251 | 252 | 33,700 |
2023/09/28 | 260 | 261 | 255 | 256 | 33,600 |
2023/09/27 | 262 | 262 | 255 | 259 | 65,700 |
2023/09/26 | 267 | 270 | 262 | 265 | 16,900 |
2023/09/25 | 265 | 265 | 260 | 264 | 19,400 |
2023/09/22 | 260 | 268 | 258 | 262 | 49,100 |
2023/09/21 | 274 | 276 | 261 | 261 | 108,700 |
2023/09/20 | 273 | 282 | 273 | 277 | 75,900 |
2023/09/19 | 278 | 282 | 274 | 276 | 150,000 |
2023/09/15 | 294 | 296 | 285 | 288 | 271,400 |
2023/09/14 | 314 | 370 | 301 | 305 | 1,985,000 |
2023/09/13 | 339 | 349 | 305 | 313 | 1,373,500 |
2023/09/12 | 267 | 345 | 267 | 345 | 2,557,300 |
2023/09/11 | 268 | 268 | 264 | 265 | 11,500 |
2023/09/08 | 270 | 270 | 265 | 268 | 5,000 |
2023/09/07 | 275 | 277 | 268 | 272 | 31,300 |
2023/09/06 | 280 | 280 | 275 | 275 | 25,300 |
2023/09/05 | 280 | 280 | 271 | 275 | 22,600 |
2023/09/04 | 273 | 278 | 269 | 278 | 27,600 |
2023/09/01 | 270 | 275 | 270 | 272 | 23,800 |
2023/08/31 | 263 | 273 | 262 | 271 | 42,200 |
2023/08/30 | 266 | 266 | 255 | 261 | 17,500 |
2023/08/29 | 265 | 267 | 258 | 267 | 32,300 |
2023/08/28 | 263 | 266 | 258 | 266 | 46,300 |
2023/08/25 | 256 | 258 | 254 | 256 | 23,000 |
2023/08/24 | 267 | 267 | 255 | 257 | 34,400 |
2023/08/23 | 260 | 269 | 254 | 261 | 75,000 |
2023/08/22 | 263 | 285 | 258 | 266 | 396,300 |
2023/08/21 | 246 | 268 | 246 | 260 | 295,300 |
2023/08/18 | 236 | 242 | 233 | 241 | 50,100 |
2023/08/17 | 240 | 241 | 236 | 237 | 25,800 |
2023/08/16 | 250 | 264 | 235 | 247 | 173,700 |
2023/08/15 | 240 | 240 | 231 | 236 | 39,900 |
2023/08/14 | 246 | 246 | 238 | 241 | 37,700 |
2023/08/10 | 251 | 251 | 243 | 243 | 30,100 |
2023/08/09 | 255 | 255 | 246 | 249 | 51,800 |
2023/08/08 | 269 | 310 | 248 | 254 | 603,400 |
2023/08/07 | 278 | 278 | 259 | 261 | 116,400 |
2023/08/04 | 299 | 303 | 277 | 278 | 151,400 |
2023/08/03 | 312 | 321 | 306 | 321 | 31,700 |
2023/08/02 | 333 | 333 | 318 | 318 | 20,900 |
2023/08/01 | 321 | 331 | 317 | 331 | 41,000 |
2023/07/31 | 306 | 322 | 306 | 318 | 42,000 |
2023/07/28 | 315 | 317 | 301 | 306 | 51,300 |
2023/07/27 | 317 | 320 | 309 | 318 | 38,600 |
2023/07/26 | 321 | 323 | 312 | 322 | 33,100 |
2023/07/25 | 334 | 334 | 321 | 321 | 19,800 |
2023/07/24 | 327 | 333 | 327 | 327 | 26,500 |
2023/07/21 | 328 | 330 | 325 | 326 | 22,600 |
2023/07/20 | 329 | 330 | 321 | 327 | 29,600 |
2023/07/19 | 329 | 334 | 322 | 330 | 30,700 |
2023/07/18 | 319 | 337 | 319 | 330 | 43,500 |
2023/07/14 | 315 | 327 | 312 | 327 | 61,800 |
2023/07/13 | 317 | 319 | 310 | 317 | 30,500 |
2023/07/12 | 320 | 325 | 311 | 317 | 57,400 |
2023/07/11 | 310 | 325 | 308 | 323 | 74,000 |
2023/07/10 | 311 | 318 | 305 | 310 | 121,400 |
2023/07/07 | 326 | 346 | 315 | 316 | 580,900 |
2023/07/06 | 335 | 335 | 310 | 316 | 307,600 |
2023/07/05 | 352 | 388 | 324 | 329 | 2,947,300 |
2023/07/04 | 292 | 308 | 290 | 308 | 80,500 |
2023/07/03 | 294 | 302 | 286 | 296 | 90,800 |
2023/06/30 | 293 | 315 | 285 | 286 | 324,800 |
2023/06/29 | 293 | 295 | 277 | 283 | 98,600 |
2023/06/28 | 298 | 309 | 284 | 295 | 204,900 |
2023/06/27 | 310 | 329 | 294 | 300 | 353,600 |
2023/06/26 | 285 | 339 | 270 | 312 | 1,461,400 |
2023/06/23 | 263 | 320 | 261 | 291 | 1,708,400 |
2023/06/22 | 273 | 279 | 260 | 260 | 63,100 |
2023/06/21 | 281 | 281 | 270 | 275 | 79,000 |
2023/06/20 | 273 | 278 | 262 | 276 | 111,600 |
2023/06/19 | 253 | 265 | 249 | 265 | 120,100 |
2023/06/16 | 243 | 249 | 240 | 245 | 15,700 |
2023/06/15 | 251 | 251 | 243 | 243 | 11,600 |
2023/06/14 | 245 | 258 | 240 | 247 | 61,200 |
2023/06/13 | 246 | 246 | 239 | 241 | 17,000 |
2023/06/12 | 243 | 246 | 238 | 246 | 32,000 |
2023/06/09 | 237 | 240 | 237 | 239 | 13,900 |
2023/06/08 | 243 | 243 | 235 | 236 | 25,100 |
2023/06/07 | 243 | 245 | 235 | 240 | 49,200 |
2023/06/06 | 249 | 249 | 240 | 243 | 27,700 |
2023/06/05 | 243 | 250 | 242 | 250 | 30,800 |