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 |
|---|---|---|---|---|---|
| 2024/09/26 | 188 | 230 | 188 | 196 | 420,500 |
| 2024/09/25 | 189 | 191 | 184 | 185 | 73,700 |
| 2024/09/24 | 190 | 191 | 188 | 188 | 27,100 |
| 2024/09/20 | 191 | 194 | 190 | 191 | 15,000 |
| 2024/09/19 | 189 | 193 | 187 | 191 | 36,800 |
| 2024/09/18 | 188 | 192 | 188 | 189 | 14,900 |
| 2024/09/17 | 189 | 190 | 186 | 188 | 43,700 |
| 2024/09/13 | 190 | 197 | 190 | 193 | 18,600 |
| 2024/09/12 | 190 | 197 | 187 | 195 | 37,600 |
| 2024/09/11 | 199 | 199 | 183 | 185 | 24,000 |
| 2024/09/10 | 196 | 200 | 191 | 195 | 14,800 |
| 2024/09/09 | 189 | 197 | 187 | 196 | 14,300 |
| 2024/09/06 | 193 | 197 | 188 | 194 | 16,200 |
| 2024/09/05 | 190 | 200 | 189 | 195 | 10,300 |
| 2024/09/04 | 195 | 199 | 192 | 192 | 30,600 |
| 2024/09/03 | 198 | 204 | 198 | 200 | 10,300 |
| 2024/09/02 | 196 | 204 | 196 | 199 | 16,400 |
| 2024/08/30 | 194 | 200 | 190 | 198 | 50,700 |
| 2024/08/29 | 191 | 197 | 191 | 194 | 13,300 |
| 2024/08/28 | 189 | 192 | 188 | 191 | 9,100 |
| 2024/08/27 | 192 | 192 | 189 | 191 | 22,400 |
| 2024/08/26 | 193 | 194 | 189 | 191 | 26,200 |
| 2024/08/23 | 195 | 197 | 189 | 189 | 19,200 |
| 2024/08/22 | 190 | 197 | 190 | 194 | 22,400 |
| 2024/08/21 | 192 | 197 | 184 | 193 | 51,700 |
| 2024/08/20 | 190 | 196 | 186 | 193 | 42,600 |
| 2024/08/19 | 190 | 191 | 186 | 186 | 9,200 |
| 2024/08/16 | 188 | 195 | 187 | 188 | 17,300 |
| 2024/08/15 | 185 | 187 | 182 | 187 | 12,700 |
| 2024/08/14 | 181 | 197 | 181 | 184 | 55,800 |
| 2024/08/13 | 174 | 185 | 174 | 179 | 20,100 |
| 2024/08/09 | 171 | 177 | 160 | 169 | 35,400 |
| 2024/08/08 | 168 | 177 | 166 | 171 | 24,100 |
| 2024/08/07 | 146 | 170 | 146 | 168 | 125,500 |
| 2024/08/06 | 161 | 174 | 157 | 161 | 47,300 |
| 2024/08/05 | 186 | 189 | 136 | 137 | 136,400 |
| 2024/08/02 | 225 | 226 | 203 | 207 | 112,700 |
| 2024/08/01 | 234 | 234 | 225 | 226 | 14,300 |
| 2024/07/31 | 227 | 234 | 225 | 234 | 23,700 |
| 2024/07/30 | 227 | 229 | 227 | 227 | 4,000 |
| 2024/07/29 | 226 | 229 | 226 | 227 | 5,900 |
| 2024/07/26 | 227 | 227 | 225 | 225 | 15,500 |
| 2024/07/25 | 226 | 227 | 225 | 226 | 19,000 |
| 2024/07/24 | 228 | 229 | 226 | 229 | 4,000 |
| 2024/07/23 | 228 | 230 | 226 | 228 | 9,200 |
| 2024/07/22 | 231 | 231 | 226 | 226 | 29,900 |
| 2024/07/19 | 234 | 235 | 229 | 229 | 16,300 |
| 2024/07/18 | 235 | 235 | 231 | 231 | 21,900 |
| 2024/07/17 | 233 | 238 | 233 | 233 | 14,100 |
| 2024/07/16 | 231 | 235 | 231 | 232 | 13,600 |
| 2024/07/12 | 226 | 232 | 226 | 230 | 32,000 |
| 2024/07/11 | 231 | 232 | 228 | 228 | 35,300 |
| 2024/07/10 | 233 | 234 | 232 | 233 | 7,700 |
| 2024/07/09 | 235 | 236 | 231 | 231 | 17,000 |
| 2024/07/08 | 237 | 237 | 234 | 235 | 14,300 |
| 2024/07/05 | 236 | 237 | 235 | 235 | 11,700 |
| 2024/07/04 | 237 | 238 | 235 | 235 | 11,500 |
| 2024/07/03 | 235 | 238 | 235 | 236 | 4,300 |
| 2024/07/02 | 236 | 239 | 235 | 235 | 16,000 |
| 2024/07/01 | 240 | 241 | 235 | 236 | 14,500 |
| 2024/06/28 | 238 | 241 | 236 | 240 | 11,800 |
| 2024/06/27 | 232 | 240 | 232 | 235 | 36,300 |
| 2024/06/26 | 233 | 235 | 230 | 230 | 31,400 |
| 2024/06/25 | 233 | 235 | 232 | 233 | 12,100 |
| 2024/06/24 | 234 | 235 | 228 | 234 | 49,800 |
| 2024/06/21 | 234 | 240 | 234 | 235 | 56,900 |
| 2024/06/20 | 249 | 249 | 239 | 242 | 25,500 |
| 2024/06/19 | 250 | 250 | 246 | 246 | 6,000 |
| 2024/06/18 | 250 | 250 | 247 | 248 | 5,400 |
| 2024/06/17 | 252 | 252 | 247 | 248 | 14,400 |
| 2024/06/14 | 240 | 255 | 238 | 252 | 132,700 |
| 2024/06/13 | 240 | 253 | 239 | 243 | 52,700 |
| 2024/06/12 | 244 | 245 | 241 | 243 | 11,900 |
| 2024/06/11 | 244 | 245 | 241 | 243 | 16,300 |
| 2024/06/10 | 234 | 246 | 234 | 245 | 40,000 |
| 2024/06/07 | 236 | 240 | 231 | 231 | 28,900 |
| 2024/06/06 | 247 | 247 | 237 | 237 | 23,600 |
| 2024/06/05 | 246 | 252 | 242 | 245 | 32,800 |
| 2024/06/04 | 246 | 252 | 243 | 249 | 40,400 |
| 2024/06/03 | 246 | 250 | 238 | 242 | 64,900 |
| 2024/05/31 | 251 | 257 | 246 | 247 | 77,100 |
| 2024/05/30 | 257 | 272 | 248 | 252 | 210,500 |
| 2024/05/29 | 263 | 268 | 250 | 251 | 176,600 |
| 2024/05/28 | 250 | 289 | 248 | 263 | 1,409,800 |
| 2024/05/27 | 297 | 305 | 251 | 253 | 2,900,800 |
| 2024/05/24 | 225 | 302 | 224 | 289 | 3,842,500 |
| 2024/05/23 | 224 | 225 | 220 | 222 | 15,800 |
| 2024/05/22 | 225 | 226 | 224 | 224 | 7,600 |
| 2024/05/21 | 234 | 234 | 226 | 226 | 21,700 |
| 2024/05/20 | 228 | 231 | 226 | 229 | 24,500 |
| 2024/05/17 | 226 | 250 | 223 | 227 | 362,200 |
| 2024/05/16 | 238 | 238 | 221 | 221 | 66,600 |
| 2024/05/15 | 240 | 244 | 235 | 236 | 34,200 |
| 2024/05/14 | 242 | 246 | 240 | 246 | 20,300 |
| 2024/05/13 | 247 | 247 | 244 | 244 | 24,400 |
| 2024/05/10 | 247 | 250 | 246 | 250 | 13,200 |
| 2024/05/09 | 249 | 249 | 246 | 246 | 8,000 |
| 2024/05/08 | 251 | 251 | 247 | 249 | 14,300 |
| 2024/05/07 | 241 | 252 | 241 | 249 | 9,600 |
| 2024/05/02 | 247 | 247 | 242 | 242 | 13,300 |
| 2024/05/01 | 243 | 250 | 243 | 249 | 18,400 |
| 2024/04/30 | 245 | 251 | 240 | 251 | 22,500 |
| 2024/04/26 | 244 | 248 | 244 | 248 | 5,300 |
| 2024/04/25 | 250 | 250 | 244 | 244 | 10,200 |
| 2024/04/24 | 246 | 251 | 245 | 250 | 10,500 |
| 2024/04/23 | 244 | 247 | 244 | 246 | 12,500 |
| 2024/04/22 | 248 | 248 | 238 | 241 | 32,500 |
| 2024/04/19 | 248 | 250 | 237 | 248 | 38,400 |
| 2024/04/18 | 253 | 253 | 248 | 250 | 34,200 |
| 2024/04/17 | 255 | 257 | 253 | 254 | 12,000 |
| 2024/04/16 | 261 | 261 | 250 | 253 | 20,200 |
| 2024/04/15 | 260 | 262 | 259 | 260 | 20,000 |
| 2024/04/12 | 273 | 276 | 262 | 263 | 82,400 |
| 2024/04/11 | 279 | 279 | 273 | 275 | 16,900 |
| 2024/04/10 | 285 | 292 | 282 | 282 | 57,200 |
| 2024/04/09 | 291 | 291 | 279 | 285 | 36,900 |
| 2024/04/08 | 287 | 290 | 282 | 287 | 37,500 |
| 2024/04/05 | 279 | 295 | 270 | 285 | 239,700 |
| 2024/04/04 | 288 | 288 | 280 | 285 | 37,600 |
| 2024/04/03 | 275 | 288 | 270 | 288 | 67,500 |
| 2024/04/02 | 274 | 282 | 272 | 277 | 133,500 |
| 2024/04/01 | 271 | 275 | 267 | 273 | 48,800 |
| 2024/03/29 | 277 | 284 | 272 | 272 | 45,300 |
| 2024/03/28 | 274 | 280 | 274 | 278 | 35,700 |
| 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 |