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
2012/12/28 933 938 925 932 58,600
2012/12/27 937 943 927 936 46,000
2012/12/26 903 940 896 926 121,300
2012/12/25 946 946 911 913 95,400
2012/12/21 990 990 940 952 63,800
2012/12/20 940 996 936 982 96,800
2012/12/19 970 975 954 955 84,800
2012/12/18 995 999 971 973 82,800
2012/12/17 1,006 1,014 991 993 85,900
2012/12/14 1,007 1,046 998 1,010 118,200
2012/12/13 1,008 1,030 992 1,007 86,900
2012/12/12 1,019 1,023 1,002 1,004 73,600
2012/12/11 1,024 1,060 1,023 1,026 107,500
2012/12/10 1,070 1,071 1,013 1,030 136,800
2012/12/07 1,087 1,088 1,043 1,070 280,300
2012/12/06 1,035 1,090 1,021 1,090 564,600
2012/12/05 1,003 1,040 985 1,037 701,100
2012/12/04 892 969 891 964 508,500
2012/12/03 872 888 863 876 97,900
2012/11/30 910 911 875 878 115,900
2012/11/29 920 927 891 901 88,000
2012/11/28 895 918 890 911 77,000
2012/11/27 864 909 862 905 158,900
2012/11/26 914 917 851 856 259,100
2012/11/22 930 946 915 922 89,500
2012/11/21 964 965 926 932 132,400
2012/11/20 964 969 945 949 128,800
2012/11/19 922 971 916 966 173,900
2012/11/16 950 950 910 912 170,100
2012/11/15 930 969 929 950 200,800
2012/11/14 910 981 905 960 336,500
2012/11/13 955 970 894 916 428,200
2012/11/12 997 1,026 920 940 673,800
2012/11/09 1,030 1,080 1,025 1,049 487,300
2012/11/08 1,150 1,205 1,145 1,149 266,800
2012/11/07 1,185 1,190 1,161 1,161 119,900
2012/11/06 1,227 1,238 1,180 1,202 145,600
2012/11/05 1,226 1,227 1,155 1,210 173,000
2012/11/02 1,201 1,242 1,192 1,226 204,000
2012/11/01 1,247 1,254 1,188 1,210 230,400
2012/10/31 1,279 1,290 1,225 1,227 427,600
2012/10/30 1,150 1,263 1,131 1,255 652,400
2012/10/29 1,171 1,199 1,145 1,153 121,400
2012/10/26 1,185 1,227 1,170 1,180 215,400
2012/10/25 1,207 1,219 1,155 1,175 189,300
2012/10/24 1,203 1,238 1,195 1,210 179,400
2012/10/23 1,240 1,245 1,205 1,220 326,400
2012/10/22 1,134 1,235 1,134 1,230 595,300
2012/10/19 1,170 1,194 1,136 1,164 261,200
2012/10/18 1,180 1,200 1,144 1,163 520,100
2012/10/17 1,089 1,180 1,060 1,180 556,100
2012/10/16 1,032 1,064 1,020 1,052 147,100
2012/10/15 1,010 1,077 995 1,048 273,400
2012/10/12 1,136 1,159 1,008 1,010 607,600
2012/10/11 1,135 1,149 1,080 1,125 418,500
2012/10/10 1,030 1,142 1,020 1,090 608,600
2012/10/09 1,040 1,167 1,032 1,045 663,500
2012/10/05 1,050 1,104 1,030 1,067 764,400
2012/10/04 910 1,074 905 1,054 991,800
2012/10/03 951 965 903 924 406,700
2012/10/02 870 989 865 937 1,455,100
2012/10/01 752 840 744 840 304,600
2012/09/28 765 785 755 760 106,500
2012/09/27 781 828 777 780 107,900
2012/09/26 782 837 740 796 142,500
2012/09/26 1 -> 200.00 分割
2012/09/25 161,300 162,800 155,700 158,000 1,234
2012/09/24 169,000 172,000 161,000 164,000 1,276
2012/09/21 165,600 178,000 162,500 169,000 2,243
2012/09/20 165,800 175,500 163,400 173,600 2,155
2012/09/19 150,500 163,800 148,000 163,000 1,498
2012/09/18 157,200 157,200 150,100 153,000 1,053
2012/09/14 151,500 157,800 150,300 155,800 2,502
2012/09/13 142,000 149,700 142,000 149,500 1,769
2012/09/12 134,900 145,500 134,900 142,000 1,935
2012/09/11 130,800 134,000 129,400 133,200 265
2012/09/10 130,000 130,700 128,500 129,800 129
2012/09/07 129,800 132,000 129,500 129,600 190
2012/09/06 131,300 133,000 126,000 128,200 510
2012/09/05 132,300 134,000 131,000 131,300 654
2012/09/04 128,800 132,600 128,500 131,800 917
2012/09/03 125,300 128,500 125,300 127,700 424
2012/08/31 124,600 128,300 123,300 125,000 381
2012/08/30 124,800 127,500 124,000 125,700 510
2012/08/29 121,000 124,900 120,700 123,700 238
2012/08/28 123,000 127,000 122,600 122,800 940
2012/08/27 119,500 120,500 118,100 118,200 58
2012/08/24 121,400 121,400 117,700 119,000 82
2012/08/23 119,600 122,700 119,500 121,500 51
2012/08/22 122,700 122,700 119,500 120,500 208
2012/08/21 122,100 122,800 121,000 122,800 115
2012/08/20 121,800 123,500 121,800 122,800 80
2012/08/17 123,000 123,000 121,600 121,600 159
2012/08/16 121,600 124,200 120,500 121,800 448
2012/08/15 121,500 121,900 117,100 117,100 92
2012/08/14 115,500 122,000 114,800 118,800 162
2012/08/13 117,000 117,500 114,200 114,500 164
2012/08/10 119,900 120,900 116,500 116,500 299
2012/08/09 129,000 129,500 120,400 121,900 1,206
2012/08/08 122,500 124,700 121,000 124,700 181
2012/08/07 121,700 122,900 120,900 122,500 98
2012/08/06 120,100 121,900 120,100 120,900 72
2012/08/03 120,800 122,200 119,500 119,800 67
2012/08/02 119,900 121,600 119,800 121,000 101
2012/08/01 117,700 119,400 117,100 118,400 64
2012/07/31 117,200 118,800 116,800 118,100 63
2012/07/30 116,000 117,400 115,000 116,000 113
2012/07/27 114,500 116,500 113,300 115,500 54
2012/07/26 110,000 113,900 109,700 113,100 76
2012/07/25 113,000 113,500 107,000 109,500 217
2012/07/24 113,000 116,700 113,000 115,500 134
2012/07/23 119,000 121,000 116,000 116,000 156
2012/07/20 125,100 127,000 121,000 121,000 159
2012/07/19 124,300 126,000 122,900 126,000 114
2012/07/18 126,000 126,000 124,300 124,800 88
2012/07/17 127,000 127,000 124,200 125,900 108
2012/07/13 123,000 125,100 120,000 125,000 164
2012/07/12 126,900 126,900 123,100 123,100 204
2012/07/11 129,200 129,700 126,100 128,000 237
2012/07/10 125,000 128,000 121,100 127,900 237
2012/07/09 119,000 132,000 119,000 125,100 787
2012/07/06 120,000 121,500 119,500 119,700 74
2012/07/05 120,100 121,000 119,000 120,000 111
2012/07/04 122,200 122,600 117,100 119,000 264
2012/07/03 123,900 124,700 122,000 122,500 118
2012/07/02 123,900 127,000 123,500 125,000 202
2012/06/29 119,400 124,600 119,000 123,800 279
2012/06/28 116,500 120,000 116,500 119,400 177
2012/06/27 115,500 117,000 114,100 116,400 130
2012/06/26 114,000 115,400 113,100 114,000 156
2012/06/25 115,000 116,200 113,200 116,000 102
2012/06/22 111,000 113,000 111,000 113,000 53
2012/06/21 112,800 114,700 111,700 113,500 181
2012/06/20 108,700 111,500 108,000 110,500 131
2012/06/19 107,800 108,500 107,200 107,200 68
2012/06/18 108,000 108,600 106,200 107,800 103
2012/06/15 104,800 106,800 104,400 105,000 107
2012/06/14 105,000 106,500 105,000 106,100 88
2012/06/13 107,900 108,000 105,300 107,300 83
2012/06/12 105,800 109,600 105,000 107,900 92
2012/06/11 106,100 109,000 106,000 108,500 71
2012/06/08 107,800 109,500 105,500 105,600 91
2012/06/07 105,400 107,000 104,700 106,500 66
2012/06/06 105,300 105,500 103,100 105,200 80
2012/06/05 101,100 103,700 101,100 103,600 43
2012/06/04 101,300 101,400 100,100 100,900 173
2012/06/01 108,000 108,000 103,100 104,300 114
2012/05/31 104,800 109,500 103,800 107,600 102
2012/05/30 107,200 108,000 107,000 107,000 63
2012/05/29 102,900 108,800 102,600 107,000 115
2012/05/28 105,700 105,800 101,000 102,300 257
2012/05/25 106,700 106,800 105,000 106,400 85
2012/05/24 105,100 105,500 104,800 105,000 80
2012/05/23 108,000 108,000 105,500 106,500 121
2012/05/22 105,500 109,400 105,500 107,300 152
2012/05/21 103,900 107,100 103,800 104,500 68
2012/05/18 106,000 106,000 103,300 103,700 129
2012/05/17 103,000 109,000 103,000 109,000 126
2012/05/16 104,000 107,900 103,200 103,700 165
2012/05/15 108,300 110,000 104,000 106,200 479
2012/05/14 110,600 114,800 108,100 111,300 288
2012/05/11 120,000 120,000 111,000 113,600 501
2012/05/10 118,000 120,600 117,000 120,000 178
2012/05/09 124,300 124,300 117,000 118,300 422
2012/05/08 123,000 126,400 123,000 124,300 266
2012/05/07 125,900 127,400 122,100 123,400 493
2012/05/02 121,900 127,700 121,800 126,300 695
2012/05/01 120,300 122,500 118,700 121,000 269
2012/04/27 118,300 120,000 117,700 118,800 107
2012/04/26 117,400 122,500 117,100 118,400 234
2012/04/25 117,900 119,800 117,200 117,400 94
2012/04/24 116,500 119,300 116,500 117,900 104
2012/04/23 117,300 119,600 117,300 118,400 122
2012/04/20 118,100 118,900 116,300 116,900 89
2012/04/19 117,200 119,500 116,500 118,500 139
2012/04/18 117,900 118,400 117,100 117,100 95
2012/04/17 117,100 118,800 116,400 118,000 135
2012/04/16 117,700 118,400 116,800 116,800 129
2012/04/13 120,000 121,000 118,300 119,000 280
2012/04/12 121,000 121,400 119,500 121,000 69
2012/04/11 118,200 122,800 117,000 121,500 206
2012/04/10 120,500 121,100 119,000 119,500 221
2012/04/09 121,200 122,500 119,800 120,200 191
2012/04/06 121,900 123,400 121,000 122,500 165
2012/04/05 121,700 123,400 120,900 121,800 193
2012/04/04 124,100 125,800 121,900 121,900 226
2012/04/03 124,600 124,600 122,800 124,400 282
2012/04/02 127,100 127,800 124,300 124,600 407
2012/03/30 123,500 129,000 122,300 127,900 548
2012/03/29 119,900 122,000 118,800 121,900 191
2012/03/28 122,000 122,000 119,000 120,100 185
2012/03/27 121,600 121,800 119,500 121,500 179
2012/03/26 119,600 122,800 119,000 119,100 233
2012/03/23 120,900 121,000 118,500 118,600 145
2012/03/22 120,000 120,700 119,000 120,500 108
2012/03/21 118,400 120,300 117,400 120,300 136
2012/03/19 120,000 122,500 118,000 118,400 472
2012/03/16 119,500 126,900 119,500 121,900 656
2012/03/15 117,300 118,500 116,000 117,200 127
2012/03/14 118,000 119,600 117,100 118,400 169
2012/03/13 119,800 119,900 117,500 118,000 183
2012/03/12 121,000 122,000 118,500 118,800 207
2012/03/09 117,900 121,400 117,900 119,500 314
2012/03/08 119,500 119,500 115,800 116,600 216
2012/03/07 119,000 119,000 117,000 117,700 375
2012/03/06 122,600 124,700 121,000 121,100 234
2012/03/05 122,300 126,000 120,100 122,600 283
2012/03/02 124,500 128,400 121,600 122,000 794
2012/03/01 132,100 134,700 125,500 126,000 996
2012/02/29 136,600 139,800 125,300 129,900 2,380
2012/02/28 120,000 137,000 119,000 135,100 4,068
2012/02/27 109,000 110,500 107,200 109,300 286
2012/02/24 108,300 108,900 106,400 108,300 216
2012/02/23 104,900 108,500 104,500 108,300 305
2012/02/22 101,000 105,500 100,900 105,500 203
2012/02/21 100,200 101,400 100,000 100,900 57
2012/02/20 102,700 103,000 100,200 100,200 166
2012/02/17 105,000 105,600 101,700 103,100 256
2012/02/16 101,400 103,400 101,000 103,200 147
2012/02/15 99,800 101,000 98,700 101,000 106
2012/02/14 98,600 99,200 98,500 99,000 71
2012/02/13 99,900 100,000 97,500 98,800 247
2012/02/10 100,700 101,500 99,400 99,400 309
2012/02/09 100,900 101,800 100,500 100,500 120
2012/02/08 102,000 102,000 100,600 100,600 172
2012/02/07 103,500 103,900 101,000 102,000 363
2012/02/06 108,000 110,000 105,600 107,700 220
2012/02/03 108,000 108,800 106,300 106,900 173
2012/02/02 103,300 111,500 103,200 107,700 332
2012/02/01 101,400 104,100 101,300 102,000 90
2012/01/31 102,200 102,200 100,200 101,000 72
2012/01/30 100,600 104,000 100,600 101,100 49
2012/01/27 101,700 101,700 100,600 100,600 72
2012/01/26 102,000 102,900 101,600 101,800 64
2012/01/25 103,000 103,000 101,400 102,400 70
2012/01/24 104,700 104,700 101,400 103,000 113
2012/01/23 104,100 104,800 102,700 104,000 100
2012/01/20 103,200 104,700 102,700 102,700 128
2012/01/19 103,000 103,700 101,700 101,900 75
2012/01/18 98,900 101,700 98,900 101,700 41
2012/01/17 98,500 103,000 98,300 101,000 125
2012/01/16 100,000 101,500 95,000 100,900 114
2012/01/13 101,000 102,000 101,000 101,500 76
2012/01/12 103,500 104,800 101,100 101,200 91
2012/01/11 105,700 105,700 103,100 104,100 72
2012/01/10 105,000 105,000 102,600 103,500 66
2012/01/06 104,200 105,000 103,100 103,400 85
2012/01/05 106,100 106,100 103,900 105,000 71
2012/01/04 105,500 107,800 105,400 106,500 51

このページの先頭へ