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 |
---|---|---|---|---|---|
2015/12/30 | 522 | 528 | 521 | 525 | 29,500 |
2015/12/29 | 525 | 529 | 518 | 521 | 22,800 |
2015/12/28 | 487 | 522 | 487 | 520 | 37,700 |
2015/12/25 | 487 | 494 | 483 | 491 | 46,500 |
2015/12/24 | 507 | 513 | 490 | 495 | 69,300 |
2015/12/22 | 507 | 515 | 506 | 510 | 33,400 |
2015/12/21 | 525 | 525 | 506 | 513 | 36,200 |
2015/12/18 | 514 | 535 | 513 | 530 | 43,500 |
2015/12/17 | 522 | 529 | 511 | 516 | 86,400 |
2015/12/16 | 568 | 590 | 520 | 521 | 492,800 |
2015/12/15 | 518 | 522 | 504 | 508 | 32,800 |
2015/12/14 | 511 | 523 | 505 | 516 | 62,300 |
2015/12/11 | 524 | 540 | 524 | 531 | 23,600 |
2015/12/10 | 533 | 533 | 524 | 524 | 30,900 |
2015/12/09 | 565 | 565 | 535 | 537 | 56,900 |
2015/12/08 | 569 | 572 | 548 | 555 | 33,600 |
2015/12/07 | 552 | 567 | 547 | 567 | 31,400 |
2015/12/04 | 545 | 555 | 542 | 553 | 30,700 |
2015/12/03 | 570 | 571 | 550 | 554 | 63,500 |
2015/12/02 | 583 | 583 | 566 | 566 | 51,500 |
2015/12/01 | 580 | 583 | 570 | 576 | 52,400 |
2015/11/30 | 586 | 593 | 568 | 574 | 85,900 |
2015/11/27 | 575 | 580 | 565 | 565 | 34,200 |
2015/11/26 | 564 | 593 | 564 | 573 | 78,900 |
2015/11/25 | 594 | 594 | 568 | 568 | 75,900 |
2015/11/24 | 590 | 603 | 586 | 593 | 151,500 |
2015/11/20 | 582 | 585 | 567 | 584 | 67,600 |
2015/11/19 | 566 | 588 | 566 | 582 | 140,400 |
2015/11/18 | 550 | 574 | 543 | 562 | 101,300 |
2015/11/17 | 521 | 575 | 521 | 547 | 159,900 |
2015/11/16 | 521 | 529 | 510 | 529 | 32,900 |
2015/11/13 | 532 | 545 | 525 | 528 | 54,000 |
2015/11/12 | 545 | 545 | 528 | 535 | 13,900 |
2015/11/11 | 534 | 547 | 533 | 547 | 34,500 |
2015/11/10 | 528 | 544 | 521 | 544 | 59,400 |
2015/11/09 | 537 | 537 | 516 | 528 | 62,700 |
2015/11/06 | 513 | 540 | 513 | 537 | 43,000 |
2015/11/05 | 525 | 530 | 518 | 519 | 30,800 |
2015/11/04 | 530 | 543 | 519 | 528 | 43,200 |
2015/11/02 | 530 | 558 | 524 | 531 | 173,100 |
2015/10/30 | 528 | 543 | 527 | 534 | 58,900 |
2015/10/29 | 527 | 534 | 522 | 528 | 29,700 |
2015/10/28 | 531 | 542 | 523 | 524 | 39,900 |
2015/10/27 | 530 | 553 | 528 | 539 | 120,000 |
2015/10/26 | 526 | 538 | 520 | 527 | 44,900 |
2015/10/23 | 530 | 532 | 520 | 521 | 20,600 |
2015/10/22 | 524 | 528 | 517 | 524 | 41,300 |
2015/10/21 | 512 | 524 | 511 | 520 | 45,400 |
2015/10/20 | 551 | 551 | 498 | 512 | 198,900 |
2015/10/19 | 537 | 557 | 536 | 547 | 84,200 |
2015/10/16 | 546 | 558 | 533 | 540 | 161,400 |
2015/10/15 | 529 | 565 | 517 | 557 | 512,000 |
2015/10/14 | 525 | 540 | 502 | 525 | 390,200 |
2015/10/13 | 472 | 560 | 462 | 524 | 1,988,500 |
2015/10/09 | 471 | 494 | 457 | 480 | 164,100 |
2015/10/08 | 486 | 495 | 460 | 475 | 318,100 |
2015/10/07 | 448 | 524 | 445 | 501 | 1,689,300 |
2015/10/06 | 454 | 454 | 444 | 444 | 11,800 |
2015/10/05 | 449 | 455 | 443 | 446 | 20,500 |
2015/10/02 | 431 | 451 | 422 | 450 | 67,500 |
2015/10/01 | 429 | 440 | 424 | 433 | 22,800 |
2015/09/30 | 433 | 436 | 412 | 430 | 55,600 |
2015/09/29 | 436 | 443 | 421 | 425 | 54,500 |
2015/09/28 | 441 | 460 | 433 | 447 | 90,000 |
2015/09/25 | 445 | 456 | 422 | 441 | 221,800 |
2015/09/24 | 503 | 513 | 430 | 430 | 1,365,900 |
2015/09/18 | 479 | 479 | 479 | 479 | 64,300 |
2015/09/17 | 392 | 402 | 387 | 399 | 21,400 |
2015/09/16 | 392 | 409 | 389 | 396 | 48,600 |
2015/09/15 | 400 | 405 | 392 | 392 | 16,100 |
2015/09/14 | 412 | 412 | 396 | 400 | 26,900 |
2015/09/11 | 398 | 415 | 398 | 412 | 23,400 |
2015/09/10 | 389 | 406 | 381 | 406 | 26,700 |
2015/09/09 | 380 | 392 | 377 | 391 | 25,000 |
2015/09/08 | 380 | 380 | 366 | 368 | 54,700 |
2015/09/07 | 380 | 382 | 361 | 368 | 75,500 |
2015/09/04 | 403 | 403 | 380 | 385 | 89,700 |
2015/09/03 | 410 | 417 | 400 | 404 | 58,300 |
2015/09/02 | 401 | 420 | 398 | 400 | 65,300 |
2015/09/01 | 440 | 440 | 407 | 410 | 90,000 |
2015/08/31 | 444 | 446 | 437 | 442 | 27,000 |
2015/08/28 | 441 | 459 | 440 | 444 | 98,800 |
2015/08/27 | 448 | 466 | 446 | 448 | 72,400 |
2015/08/26 | 411 | 465 | 411 | 446 | 67,700 |
2015/08/25 | 410 | 490 | 400 | 425 | 185,500 |
2015/08/24 | 492 | 509 | 448 | 450 | 128,800 |
2015/08/21 | 524 | 530 | 511 | 512 | 55,500 |
2015/08/20 | 520 | 549 | 516 | 533 | 42,200 |
2015/08/19 | 548 | 552 | 524 | 526 | 46,100 |
2015/08/18 | 520 | 575 | 520 | 548 | 216,700 |
2015/08/17 | 512 | 518 | 506 | 514 | 22,700 |
2015/08/14 | 508 | 518 | 508 | 518 | 17,600 |
2015/08/13 | 510 | 521 | 506 | 507 | 15,100 |
2015/08/12 | 510 | 530 | 510 | 512 | 19,900 |
2015/08/11 | 511 | 515 | 503 | 515 | 12,000 |
2015/08/10 | 510 | 514 | 496 | 514 | 61,900 |
2015/08/07 | 514 | 519 | 510 | 514 | 24,300 |
2015/08/06 | 535 | 537 | 513 | 519 | 15,100 |
2015/08/05 | 529 | 540 | 520 | 534 | 20,000 |
2015/08/04 | 521 | 530 | 520 | 521 | 14,800 |
2015/08/03 | 513 | 525 | 513 | 523 | 14,500 |
2015/07/31 | 510 | 523 | 508 | 523 | 21,900 |
2015/07/30 | 515 | 531 | 506 | 507 | 26,800 |
2015/07/29 | 531 | 536 | 505 | 507 | 28,600 |
2015/07/28 | 520 | 533 | 506 | 531 | 49,600 |
2015/07/27 | 538 | 543 | 524 | 524 | 29,900 |
2015/07/24 | 542 | 550 | 531 | 534 | 73,300 |
2015/07/23 | 579 | 580 | 557 | 557 | 72,700 |
2015/07/22 | 600 | 605 | 561 | 570 | 482,900 |
2015/07/21 | 519 | 609 | 517 | 609 | 283,700 |
2015/07/17 | 509 | 511 | 506 | 509 | 9,800 |
2015/07/16 | 503 | 512 | 503 | 512 | 19,300 |
2015/07/15 | 515 | 517 | 508 | 513 | 15,100 |
2015/07/14 | 502 | 519 | 500 | 514 | 43,400 |
2015/07/13 | 480 | 497 | 480 | 490 | 40,500 |
2015/07/10 | 476 | 499 | 476 | 489 | 31,500 |
2015/07/09 | 484 | 497 | 451 | 478 | 118,800 |
2015/07/08 | 517 | 518 | 492 | 502 | 101,000 |
2015/07/07 | 520 | 521 | 510 | 520 | 62,200 |
2015/07/06 | 524 | 525 | 517 | 517 | 61,500 |
2015/07/03 | 543 | 545 | 531 | 532 | 40,600 |
2015/07/02 | 546 | 555 | 541 | 543 | 33,900 |
2015/07/01 | 543 | 545 | 540 | 544 | 11,800 |
2015/06/30 | 545 | 547 | 538 | 541 | 21,400 |
2015/06/29 | 550 | 555 | 540 | 540 | 48,600 |
2015/06/26 | 566 | 578 | 562 | 570 | 26,900 |
2015/06/25 | 557 | 573 | 554 | 572 | 37,900 |
2015/06/24 | 562 | 563 | 555 | 557 | 12,700 |
2015/06/23 | 573 | 573 | 558 | 560 | 19,100 |
2015/06/22 | 555 | 563 | 554 | 562 | 16,200 |
2015/06/19 | 551 | 556 | 551 | 555 | 14,900 |
2015/06/18 | 550 | 557 | 547 | 551 | 21,400 |
2015/06/17 | 556 | 556 | 549 | 556 | 15,700 |
2015/06/16 | 562 | 562 | 546 | 548 | 59,100 |
2015/06/15 | 559 | 562 | 557 | 562 | 20,200 |
2015/06/12 | 566 | 566 | 558 | 561 | 13,900 |
2015/06/11 | 560 | 567 | 555 | 565 | 13,400 |
2015/06/10 | 561 | 565 | 558 | 560 | 16,700 |
2015/06/09 | 562 | 572 | 560 | 561 | 21,200 |
2015/06/08 | 567 | 570 | 561 | 565 | 26,400 |
2015/06/05 | 559 | 575 | 558 | 564 | 30,800 |
2015/06/04 | 559 | 565 | 555 | 560 | 18,400 |
2015/06/03 | 570 | 570 | 556 | 558 | 22,500 |
2015/06/02 | 570 | 574 | 566 | 571 | 20,600 |
2015/06/01 | 560 | 576 | 555 | 573 | 55,400 |
2015/05/29 | 540 | 566 | 540 | 562 | 53,300 |
2015/05/28 | 557 | 557 | 537 | 539 | 45,700 |
2015/05/27 | 550 | 556 | 550 | 556 | 10,000 |
2015/05/26 | 563 | 563 | 551 | 556 | 19,500 |
2015/05/25 | 567 | 568 | 558 | 563 | 16,000 |
2015/05/22 | 552 | 570 | 551 | 564 | 17,400 |
2015/05/21 | 551 | 569 | 548 | 550 | 20,600 |
2015/05/20 | 571 | 573 | 552 | 554 | 35,800 |
2015/05/19 | 543 | 546 | 539 | 541 | 27,400 |
2015/05/18 | 568 | 568 | 537 | 548 | 41,800 |
2015/05/15 | 570 | 570 | 561 | 566 | 8,900 |
2015/05/14 | 571 | 575 | 559 | 570 | 18,800 |
2015/05/13 | 571 | 571 | 557 | 561 | 24,700 |
2015/05/12 | 578 | 578 | 561 | 567 | 17,300 |
2015/05/11 | 575 | 578 | 561 | 570 | 39,800 |
2015/05/08 | 541 | 574 | 541 | 574 | 38,200 |
2015/05/07 | 539 | 551 | 531 | 541 | 19,800 |
2015/05/01 | 551 | 553 | 529 | 530 | 48,800 |
2015/04/30 | 560 | 564 | 550 | 551 | 67,700 |
2015/04/28 | 574 | 581 | 559 | 559 | 57,000 |
2015/04/27 | 580 | 583 | 574 | 574 | 27,700 |
2015/04/24 | 585 | 588 | 576 | 581 | 29,700 |
2015/04/23 | 580 | 591 | 575 | 591 | 30,900 |
2015/04/22 | 580 | 594 | 575 | 579 | 61,800 |
2015/04/21 | 585 | 591 | 581 | 582 | 40,600 |
2015/04/20 | 598 | 598 | 590 | 590 | 16,400 |
2015/04/17 | 598 | 604 | 596 | 597 | 17,800 |
2015/04/16 | 601 | 607 | 596 | 600 | 19,200 |
2015/04/15 | 611 | 612 | 599 | 603 | 22,400 |
2015/04/14 | 614 | 615 | 609 | 611 | 17,600 |
2015/04/13 | 620 | 620 | 610 | 615 | 47,000 |
2015/04/10 | 598 | 607 | 595 | 607 | 28,000 |
2015/04/09 | 595 | 604 | 595 | 597 | 17,900 |
2015/04/08 | 587 | 603 | 587 | 598 | 24,200 |
2015/04/07 | 580 | 588 | 579 | 588 | 29,600 |
2015/04/06 | 580 | 584 | 579 | 582 | 14,800 |
2015/04/03 | 585 | 585 | 577 | 579 | 11,600 |
2015/04/02 | 578 | 585 | 576 | 582 | 19,300 |
2015/04/01 | 575 | 583 | 574 | 578 | 46,900 |
2015/03/31 | 581 | 589 | 580 | 583 | 24,900 |
2015/03/30 | 589 | 589 | 580 | 582 | 21,900 |
2015/03/27 | 591 | 598 | 589 | 589 | 18,000 |
2015/03/26 | 595 | 597 | 583 | 591 | 45,500 |
2015/03/25 | 602 | 602 | 595 | 595 | 23,000 |
2015/03/24 | 616 | 616 | 601 | 608 | 21,600 |
2015/03/23 | 604 | 615 | 599 | 615 | 30,100 |
2015/03/20 | 600 | 605 | 592 | 598 | 30,400 |
2015/03/19 | 605 | 610 | 579 | 593 | 111,400 |
2015/03/18 | 611 | 615 | 605 | 606 | 34,200 |
2015/03/17 | 615 | 623 | 611 | 616 | 45,700 |
2015/03/16 | 615 | 632 | 615 | 618 | 32,700 |
2015/03/13 | 624 | 625 | 617 | 619 | 27,700 |
2015/03/12 | 642 | 642 | 618 | 625 | 51,300 |
2015/03/11 | 618 | 640 | 617 | 636 | 40,200 |
2015/03/10 | 620 | 628 | 615 | 618 | 39,200 |
2015/03/09 | 625 | 629 | 617 | 617 | 39,400 |
2015/03/06 | 630 | 635 | 627 | 628 | 19,700 |
2015/03/05 | 629 | 639 | 624 | 630 | 36,400 |
2015/03/04 | 629 | 634 | 625 | 631 | 29,100 |
2015/03/03 | 636 | 645 | 630 | 630 | 63,500 |
2015/03/02 | 645 | 655 | 639 | 639 | 47,500 |
2015/02/27 | 632 | 666 | 627 | 645 | 90,200 |
2015/02/26 | 625 | 632 | 625 | 630 | 15,100 |
2015/02/25 | 627 | 631 | 622 | 624 | 30,500 |
2015/02/24 | 629 | 633 | 624 | 627 | 14,600 |
2015/02/23 | 635 | 636 | 626 | 634 | 31,400 |
2015/02/20 | 633 | 640 | 626 | 626 | 35,900 |
2015/02/19 | 645 | 649 | 635 | 639 | 38,500 |
2015/02/18 | 643 | 650 | 636 | 641 | 37,400 |
2015/02/17 | 659 | 665 | 640 | 644 | 158,100 |
2015/02/16 | 623 | 632 | 618 | 632 | 41,800 |
2015/02/13 | 627 | 633 | 611 | 621 | 78,900 |
2015/02/12 | 638 | 646 | 629 | 630 | 47,700 |
2015/02/10 | 621 | 648 | 621 | 641 | 74,100 |
2015/02/09 | 637 | 641 | 622 | 639 | 56,400 |
2015/02/06 | 637 | 645 | 618 | 629 | 175,300 |
2015/02/05 | 690 | 710 | 643 | 647 | 518,800 |
2015/02/04 | 679 | 679 | 642 | 654 | 97,000 |
2015/02/03 | 670 | 685 | 652 | 660 | 219,900 |
2015/02/02 | 660 | 719 | 660 | 688 | 710,200 |
2015/01/30 | 648 | 685 | 640 | 652 | 433,100 |
2015/01/29 | 636 | 643 | 616 | 618 | 58,300 |
2015/01/28 | 650 | 665 | 638 | 643 | 85,400 |
2015/01/27 | 640 | 662 | 624 | 649 | 95,500 |
2015/01/26 | 608 | 660 | 606 | 647 | 169,600 |
2015/01/23 | 610 | 610 | 600 | 604 | 28,700 |
2015/01/22 | 611 | 612 | 600 | 600 | 39,300 |
2015/01/21 | 609 | 616 | 605 | 607 | 49,100 |
2015/01/20 | 620 | 628 | 612 | 613 | 49,700 |
2015/01/19 | 634 | 639 | 618 | 621 | 58,500 |
2015/01/16 | 611 | 625 | 594 | 625 | 122,300 |
2015/01/15 | 630 | 640 | 613 | 616 | 99,800 |
2015/01/14 | 674 | 674 | 626 | 628 | 348,700 |
2015/01/13 | 650 | 710 | 650 | 684 | 1,475,100 |
2015/01/09 | 645 | 653 | 608 | 610 | 98,200 |
2015/01/08 | 634 | 648 | 628 | 648 | 58,100 |
2015/01/07 | 639 | 650 | 621 | 627 | 74,300 |
2015/01/06 | 640 | 660 | 633 | 641 | 109,000 |
2015/01/05 | 626 | 663 | 626 | 655 | 189,100 |