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 |
---|---|---|---|---|---|
2014/12/30 | 621 | 626 | 613 | 625 | 48,100 |
2014/12/29 | 625 | 637 | 607 | 620 | 102,200 |
2014/12/26 | 580 | 620 | 580 | 619 | 96,100 |
2014/12/25 | 574 | 600 | 569 | 586 | 111,400 |
2014/12/24 | 576 | 581 | 566 | 573 | 64,100 |
2014/12/22 | 580 | 582 | 567 | 573 | 80,900 |
2014/12/19 | 600 | 605 | 579 | 590 | 66,800 |
2014/12/18 | 581 | 595 | 576 | 590 | 33,600 |
2014/12/17 | 567 | 578 | 560 | 571 | 39,700 |
2014/12/16 | 570 | 579 | 555 | 557 | 113,600 |
2014/12/15 | 601 | 604 | 574 | 585 | 83,200 |
2014/12/12 | 625 | 627 | 603 | 608 | 54,300 |
2014/12/11 | 610 | 629 | 593 | 615 | 91,100 |
2014/12/10 | 600 | 619 | 594 | 605 | 72,700 |
2014/12/09 | 608 | 633 | 603 | 603 | 121,200 |
2014/12/08 | 668 | 676 | 604 | 606 | 305,200 |
2014/12/05 | 685 | 698 | 655 | 667 | 219,000 |
2014/12/04 | 651 | 748 | 650 | 700 | 1,001,400 |
2014/12/03 | 621 | 688 | 619 | 661 | 349,100 |
2014/12/02 | 625 | 635 | 606 | 621 | 153,800 |
2014/12/01 | 600 | 655 | 593 | 635 | 584,400 |
2014/11/28 | 584 | 584 | 568 | 570 | 77,900 |
2014/11/27 | 585 | 594 | 578 | 584 | 78,900 |
2014/11/26 | 580 | 596 | 570 | 588 | 77,200 |
2014/11/25 | 600 | 602 | 580 | 588 | 96,700 |
2014/11/21 | 588 | 610 | 566 | 597 | 273,100 |
2014/11/20 | 532 | 615 | 531 | 585 | 635,700 |
2014/11/19 | 540 | 541 | 524 | 537 | 43,300 |
2014/11/18 | 516 | 541 | 516 | 538 | 68,100 |
2014/11/17 | 525 | 528 | 515 | 519 | 68,500 |
2014/11/14 | 528 | 539 | 521 | 526 | 69,300 |
2014/11/13 | 541 | 542 | 527 | 527 | 105,500 |
2014/11/12 | 545 | 552 | 533 | 538 | 103,900 |
2014/11/11 | 549 | 549 | 540 | 544 | 73,400 |
2014/11/10 | 549 | 551 | 535 | 541 | 74,300 |
2014/11/07 | 561 | 568 | 551 | 551 | 66,700 |
2014/11/06 | 570 | 600 | 552 | 560 | 164,800 |
2014/11/05 | 568 | 569 | 556 | 567 | 111,500 |
2014/11/04 | 572 | 597 | 555 | 569 | 378,000 |
2014/10/31 | 520 | 617 | 506 | 582 | 2,197,000 |
2014/10/30 | 530 | 540 | 517 | 517 | 120,500 |
2014/10/29 | 530 | 538 | 525 | 532 | 43,000 |
2014/10/28 | 536 | 542 | 528 | 531 | 86,200 |
2014/10/27 | 565 | 566 | 545 | 547 | 85,700 |
2014/10/24 | 562 | 574 | 550 | 555 | 111,700 |
2014/10/23 | 554 | 574 | 541 | 560 | 62,900 |
2014/10/22 | 544 | 563 | 536 | 555 | 102,700 |
2014/10/21 | 554 | 580 | 530 | 534 | 187,200 |
2014/10/20 | 559 | 575 | 547 | 564 | 258,800 |
2014/10/17 | 550 | 561 | 517 | 519 | 157,300 |
2014/10/16 | 557 | 570 | 538 | 540 | 220,200 |
2014/10/15 | 583 | 618 | 571 | 584 | 257,700 |
2014/10/14 | 578 | 592 | 563 | 563 | 212,200 |
2014/10/10 | 609 | 625 | 589 | 592 | 299,600 |
2014/10/09 | 659 | 669 | 606 | 618 | 459,700 |
2014/10/08 | 675 | 675 | 640 | 659 | 350,100 |
2014/10/07 | 711 | 735 | 638 | 677 | 936,200 |
2014/10/06 | 675 | 756 | 663 | 725 | 2,744,200 |
2014/10/03 | 630 | 705 | 613 | 681 | 3,542,600 |
2014/10/02 | 661 | 680 | 620 | 620 | 1,360,200 |
2014/10/01 | 695 | 859 | 652 | 674 | 10,657,200 |
2014/09/30 | 710 | 710 | 700 | 710 | 717,900 |
2014/09/29 | 600 | 610 | 581 | 610 | 152,400 |
2014/09/26 | 556 | 640 | 556 | 595 | 363,700 |
2014/09/25 | 593 | 600 | 551 | 574 | 762,800 |
2014/09/24 | 519 | 623 | 515 | 613 | 2,261,600 |
2014/09/22 | 514 | 523 | 513 | 523 | 19,300 |
2014/09/19 | 518 | 521 | 511 | 518 | 16,400 |
2014/09/18 | 529 | 529 | 511 | 511 | 35,500 |
2014/09/17 | 527 | 531 | 523 | 524 | 20,400 |
2014/09/16 | 529 | 535 | 525 | 527 | 37,900 |
2014/09/12 | 541 | 547 | 525 | 539 | 50,400 |
2014/09/11 | 554 | 554 | 535 | 541 | 44,500 |
2014/09/10 | 574 | 578 | 550 | 555 | 63,700 |
2014/09/09 | 552 | 578 | 541 | 578 | 97,900 |
2014/09/08 | 545 | 545 | 532 | 538 | 12,400 |
2014/09/05 | 554 | 564 | 537 | 537 | 41,000 |
2014/09/04 | 532 | 567 | 527 | 554 | 108,400 |
2014/09/03 | 521 | 539 | 517 | 539 | 37,100 |
2014/09/02 | 532 | 532 | 521 | 522 | 31,200 |
2014/09/01 | 533 | 537 | 525 | 532 | 60,900 |
2014/08/29 | 536 | 539 | 521 | 528 | 48,300 |
2014/08/28 | 540 | 540 | 527 | 535 | 27,300 |
2014/08/27 | 520 | 542 | 520 | 541 | 86,600 |
2014/08/26 | 540 | 544 | 512 | 513 | 96,800 |
2014/08/25 | 519 | 524 | 513 | 520 | 55,100 |
2014/08/22 | 530 | 535 | 518 | 518 | 30,700 |
2014/08/21 | 531 | 537 | 528 | 535 | 31,000 |
2014/08/20 | 540 | 545 | 528 | 534 | 48,400 |
2014/08/19 | 519 | 544 | 518 | 533 | 46,200 |
2014/08/18 | 513 | 519 | 509 | 518 | 14,300 |
2014/08/15 | 517 | 517 | 503 | 513 | 23,600 |
2014/08/14 | 500 | 513 | 500 | 513 | 26,400 |
2014/08/13 | 496 | 510 | 493 | 499 | 31,600 |
2014/08/12 | 510 | 510 | 491 | 506 | 35,600 |
2014/08/11 | 483 | 520 | 483 | 506 | 74,700 |
2014/08/08 | 487 | 503 | 480 | 486 | 82,900 |
2014/08/07 | 477 | 497 | 477 | 487 | 34,200 |
2014/08/06 | 486 | 490 | 480 | 486 | 74,200 |
2014/08/05 | 511 | 529 | 490 | 491 | 98,400 |
2014/08/04 | 507 | 523 | 507 | 516 | 59,800 |
2014/08/01 | 508 | 530 | 508 | 519 | 114,500 |
2014/07/31 | 541 | 548 | 528 | 528 | 88,000 |
2014/07/30 | 558 | 564 | 545 | 545 | 72,900 |
2014/07/29 | 577 | 577 | 556 | 556 | 55,400 |
2014/07/28 | 579 | 585 | 566 | 571 | 66,200 |
2014/07/25 | 562 | 591 | 562 | 587 | 144,400 |
2014/07/24 | 536 | 567 | 534 | 559 | 88,800 |
2014/07/23 | 535 | 548 | 528 | 536 | 72,700 |
2014/07/22 | 555 | 558 | 530 | 541 | 106,100 |
2014/07/18 | 550 | 567 | 548 | 550 | 81,700 |
2014/07/17 | 585 | 585 | 555 | 567 | 166,200 |
2014/07/16 | 587 | 596 | 573 | 589 | 117,200 |
2014/07/15 | 600 | 629 | 578 | 596 | 120,100 |
2014/07/14 | 590 | 599 | 573 | 599 | 138,800 |
2014/07/11 | 590 | 619 | 587 | 596 | 227,800 |
2014/07/10 | 645 | 650 | 602 | 606 | 464,800 |
2014/07/09 | 708 | 715 | 638 | 665 | 1,772,300 |
2014/07/08 | 708 | 738 | 676 | 738 | 1,897,300 |
2014/07/07 | 638 | 638 | 638 | 638 | 91,900 |
2014/07/04 | 545 | 545 | 534 | 538 | 37,800 |
2014/07/03 | 555 | 555 | 531 | 539 | 61,800 |
2014/07/02 | 534 | 559 | 534 | 546 | 95,600 |
2014/07/01 | 525 | 545 | 523 | 538 | 70,600 |
2014/06/30 | 521 | 535 | 517 | 525 | 64,000 |
2014/06/27 | 550 | 550 | 514 | 523 | 111,400 |
2014/06/26 | 515 | 551 | 515 | 543 | 119,100 |
2014/06/25 | 531 | 531 | 515 | 515 | 80,400 |
2014/06/24 | 555 | 555 | 531 | 540 | 59,000 |
2014/06/23 | 536 | 549 | 531 | 542 | 67,200 |
2014/06/20 | 570 | 571 | 533 | 536 | 135,200 |
2014/06/19 | 564 | 592 | 558 | 570 | 123,400 |
2014/06/18 | 580 | 580 | 551 | 555 | 154,300 |
2014/06/17 | 621 | 621 | 555 | 582 | 224,100 |
2014/06/16 | 622 | 644 | 600 | 621 | 369,300 |
2014/06/13 | 580 | 628 | 579 | 621 | 450,400 |
2014/06/12 | 560 | 565 | 547 | 564 | 62,500 |
2014/06/11 | 549 | 560 | 531 | 559 | 90,200 |
2014/06/10 | 569 | 579 | 535 | 539 | 171,800 |
2014/06/09 | 516 | 570 | 516 | 565 | 266,100 |
2014/06/06 | 531 | 531 | 511 | 512 | 82,400 |
2014/06/05 | 515 | 520 | 506 | 511 | 131,200 |
2014/06/04 | 520 | 560 | 508 | 515 | 728,500 |
2014/06/03 | 445 | 510 | 440 | 510 | 488,700 |
2014/06/02 | 440 | 445 | 427 | 430 | 103,000 |
2014/05/30 | 444 | 444 | 432 | 435 | 56,700 |
2014/05/29 | 436 | 446 | 430 | 445 | 45,300 |
2014/05/28 | 430 | 432 | 420 | 430 | 42,900 |
2014/05/27 | 445 | 448 | 425 | 431 | 81,200 |
2014/05/26 | 434 | 466 | 429 | 431 | 103,300 |
2014/05/23 | 416 | 453 | 416 | 423 | 117,200 |
2014/05/22 | 424 | 428 | 414 | 424 | 40,100 |
2014/05/21 | 408 | 423 | 402 | 408 | 23,000 |
2014/05/20 | 402 | 420 | 398 | 408 | 56,600 |
2014/05/19 | 416 | 418 | 396 | 396 | 171,300 |
2014/05/16 | 429 | 432 | 420 | 422 | 83,500 |
2014/05/15 | 434 | 440 | 432 | 432 | 106,000 |
2014/05/14 | 434 | 442 | 428 | 442 | 156,200 |
2014/05/13 | 435 | 459 | 426 | 446 | 560,700 |
2014/05/12 | 491 | 491 | 491 | 491 | 28,600 |
2014/05/09 | 590 | 615 | 587 | 591 | 95,600 |
2014/05/08 | 580 | 606 | 579 | 600 | 182,400 |
2014/05/07 | 568 | 631 | 560 | 608 | 538,600 |
2014/05/02 | 531 | 543 | 531 | 538 | 33,500 |
2014/05/01 | 530 | 548 | 527 | 541 | 22,000 |
2014/04/30 | 536 | 543 | 530 | 530 | 27,900 |
2014/04/28 | 538 | 543 | 530 | 533 | 21,000 |
2014/04/25 | 549 | 554 | 540 | 552 | 11,400 |
2014/04/24 | 543 | 554 | 540 | 544 | 31,000 |
2014/04/23 | 546 | 554 | 541 | 544 | 22,000 |
2014/04/22 | 566 | 566 | 548 | 548 | 28,100 |
2014/04/21 | 570 | 576 | 553 | 556 | 27,400 |
2014/04/18 | 568 | 578 | 567 | 573 | 15,100 |
2014/04/17 | 565 | 576 | 555 | 566 | 32,500 |
2014/04/16 | 535 | 565 | 532 | 565 | 60,600 |
2014/04/15 | 551 | 551 | 525 | 525 | 39,300 |
2014/04/14 | 524 | 552 | 522 | 541 | 49,100 |
2014/04/11 | 550 | 551 | 532 | 534 | 71,600 |
2014/04/10 | 562 | 572 | 551 | 555 | 60,900 |
2014/04/09 | 565 | 572 | 554 | 557 | 52,500 |
2014/04/08 | 570 | 573 | 565 | 569 | 46,600 |
2014/04/07 | 580 | 588 | 575 | 577 | 39,300 |
2014/04/04 | 596 | 605 | 588 | 589 | 48,600 |
2014/04/03 | 620 | 629 | 600 | 605 | 84,900 |
2014/04/02 | 613 | 618 | 610 | 615 | 42,700 |
2014/04/01 | 610 | 616 | 600 | 609 | 51,600 |
2014/03/31 | 602 | 602 | 592 | 596 | 32,300 |
2014/03/28 | 578 | 606 | 569 | 590 | 91,200 |
2014/03/27 | 581 | 584 | 564 | 573 | 62,200 |
2014/03/26 | 573 | 583 | 572 | 577 | 41,500 |
2014/03/25 | 580 | 583 | 572 | 577 | 43,900 |
2014/03/24 | 575 | 594 | 570 | 576 | 89,900 |
2014/03/20 | 621 | 621 | 584 | 586 | 86,100 |
2014/03/19 | 625 | 627 | 611 | 615 | 44,000 |
2014/03/18 | 625 | 639 | 618 | 625 | 54,500 |
2014/03/17 | 620 | 630 | 612 | 613 | 53,000 |
2014/03/14 | 634 | 638 | 621 | 625 | 126,800 |
2014/03/13 | 680 | 697 | 650 | 655 | 283,900 |
2014/03/12 | 670 | 670 | 655 | 665 | 134,600 |
2014/03/11 | 723 | 725 | 678 | 679 | 215,600 |
2014/03/10 | 690 | 703 | 675 | 678 | 59,800 |
2014/03/07 | 704 | 708 | 690 | 697 | 46,400 |
2014/03/06 | 673 | 723 | 667 | 694 | 119,700 |
2014/03/05 | 671 | 678 | 664 | 667 | 43,300 |
2014/03/04 | 658 | 673 | 652 | 659 | 80,900 |
2014/03/03 | 680 | 687 | 658 | 668 | 84,500 |
2014/02/28 | 702 | 710 | 689 | 690 | 52,300 |
2014/02/27 | 759 | 759 | 712 | 712 | 64,200 |
2014/02/26 | 711 | 755 | 705 | 750 | 94,900 |
2014/02/25 | 723 | 731 | 708 | 708 | 32,400 |
2014/02/24 | 700 | 724 | 698 | 719 | 36,200 |
2014/02/21 | 700 | 716 | 700 | 707 | 24,300 |
2014/02/20 | 700 | 739 | 695 | 698 | 42,300 |
2014/02/19 | 706 | 712 | 688 | 701 | 42,800 |
2014/02/18 | 685 | 713 | 668 | 707 | 71,100 |
2014/02/17 | 687 | 710 | 670 | 690 | 60,300 |
2014/02/14 | 700 | 706 | 685 | 686 | 98,900 |
2014/02/13 | 750 | 752 | 700 | 706 | 203,100 |
2014/02/12 | 761 | 797 | 757 | 785 | 81,600 |
2014/02/10 | 752 | 767 | 739 | 746 | 59,200 |
2014/02/07 | 769 | 780 | 741 | 751 | 64,500 |
2014/02/06 | 732 | 776 | 730 | 743 | 67,600 |
2014/02/05 | 768 | 768 | 698 | 723 | 80,400 |
2014/02/04 | 712 | 750 | 687 | 709 | 181,900 |
2014/02/03 | 818 | 819 | 765 | 777 | 174,700 |
2014/01/31 | 864 | 890 | 817 | 833 | 92,800 |
2014/01/30 | 868 | 874 | 858 | 866 | 73,100 |
2014/01/29 | 865 | 898 | 865 | 898 | 61,800 |
2014/01/28 | 851 | 878 | 850 | 851 | 99,100 |
2014/01/27 | 875 | 875 | 846 | 853 | 177,200 |
2014/01/24 | 938 | 938 | 898 | 915 | 165,700 |
2014/01/23 | 975 | 975 | 946 | 949 | 77,300 |
2014/01/22 | 966 | 985 | 951 | 967 | 92,000 |
2014/01/21 | 994 | 1,033 | 969 | 970 | 106,000 |
2014/01/20 | 1,012 | 1,013 | 982 | 984 | 60,800 |
2014/01/17 | 983 | 1,018 | 970 | 997 | 66,900 |
2014/01/16 | 1,008 | 1,030 | 963 | 968 | 152,800 |
2014/01/15 | 1,026 | 1,043 | 995 | 1,008 | 102,700 |
2014/01/14 | 1,015 | 1,060 | 956 | 1,015 | 261,000 |
2014/01/10 | 1,109 | 1,137 | 1,075 | 1,086 | 279,200 |
2014/01/09 | 1,077 | 1,178 | 1,062 | 1,138 | 589,500 |
2014/01/08 | 1,100 | 1,102 | 1,025 | 1,047 | 778,000 |
2014/01/07 | 940 | 1,049 | 934 | 1,049 | 1,255,400 |
2014/01/06 | 906 | 925 | 896 | 899 | 65,500 |