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 |
---|---|---|---|---|---|
2016/12/30 | 803 | 955 | 803 | 896 | 3,956,600 |
2016/12/29 | 804 | 810 | 793 | 805 | 88,500 |
2016/12/28 | 800 | 816 | 800 | 813 | 82,300 |
2016/12/27 | 796 | 812 | 791 | 798 | 134,700 |
2016/12/26 | 782 | 797 | 782 | 788 | 81,800 |
2016/12/22 | 786 | 790 | 777 | 782 | 136,000 |
2016/12/21 | 807 | 808 | 788 | 790 | 127,300 |
2016/12/20 | 801 | 804 | 794 | 802 | 66,400 |
2016/12/19 | 825 | 825 | 792 | 795 | 218,200 |
2016/12/16 | 797 | 834 | 791 | 834 | 336,800 |
2016/12/15 | 797 | 800 | 782 | 785 | 103,700 |
2016/12/14 | 799 | 803 | 790 | 791 | 75,600 |
2016/12/13 | 789 | 803 | 787 | 799 | 86,900 |
2016/12/12 | 800 | 802 | 788 | 793 | 102,300 |
2016/12/09 | 787 | 808 | 777 | 795 | 138,100 |
2016/12/08 | 798 | 798 | 780 | 786 | 93,800 |
2016/12/07 | 806 | 808 | 791 | 793 | 96,900 |
2016/12/06 | 787 | 824 | 783 | 812 | 235,900 |
2016/12/05 | 767 | 784 | 762 | 781 | 83,200 |
2016/12/02 | 786 | 787 | 769 | 770 | 168,600 |
2016/12/01 | 800 | 805 | 786 | 790 | 126,800 |
2016/11/30 | 801 | 807 | 789 | 793 | 87,000 |
2016/11/29 | 805 | 807 | 797 | 801 | 71,400 |
2016/11/28 | 790 | 813 | 790 | 808 | 91,200 |
2016/11/25 | 815 | 821 | 786 | 789 | 228,300 |
2016/11/24 | 813 | 835 | 809 | 818 | 152,200 |
2016/11/22 | 815 | 823 | 803 | 803 | 172,100 |
2016/11/21 | 842 | 858 | 827 | 830 | 137,700 |
2016/11/18 | 875 | 877 | 832 | 843 | 208,700 |
2016/11/17 | 843 | 875 | 837 | 870 | 202,700 |
2016/11/16 | 822 | 848 | 815 | 845 | 222,300 |
2016/11/15 | 818 | 824 | 793 | 816 | 111,600 |
2016/11/14 | 800 | 823 | 796 | 818 | 97,600 |
2016/11/11 | 825 | 825 | 783 | 801 | 258,300 |
2016/11/10 | 815 | 830 | 799 | 828 | 140,300 |
2016/11/09 | 824 | 828 | 735 | 770 | 346,800 |
2016/11/08 | 830 | 842 | 820 | 820 | 96,300 |
2016/11/07 | 812 | 841 | 804 | 840 | 136,300 |
2016/11/04 | 785 | 800 | 785 | 797 | 89,100 |
2016/11/02 | 813 | 817 | 770 | 792 | 233,700 |
2016/11/01 | 831 | 835 | 820 | 826 | 58,600 |
2016/10/31 | 827 | 847 | 826 | 830 | 122,700 |
2016/10/28 | 867 | 867 | 821 | 833 | 214,900 |
2016/10/27 | 865 | 868 | 856 | 860 | 144,700 |
2016/10/26 | 855 | 877 | 844 | 870 | 392,700 |
2016/10/25 | 839 | 862 | 826 | 844 | 284,600 |
2016/10/24 | 872 | 885 | 828 | 837 | 823,200 |
2016/10/21 | 817 | 826 | 812 | 812 | 78,200 |
2016/10/20 | 820 | 831 | 817 | 818 | 106,200 |
2016/10/19 | 803 | 832 | 796 | 829 | 253,000 |
2016/10/18 | 785 | 805 | 782 | 803 | 99,300 |
2016/10/17 | 809 | 810 | 781 | 792 | 111,500 |
2016/10/14 | 792 | 805 | 775 | 805 | 194,600 |
2016/10/13 | 786 | 796 | 765 | 771 | 108,900 |
2016/10/12 | 794 | 802 | 775 | 776 | 94,100 |
2016/10/11 | 813 | 813 | 794 | 794 | 72,100 |
2016/10/07 | 801 | 806 | 790 | 796 | 134,900 |
2016/10/06 | 838 | 839 | 805 | 806 | 179,300 |
2016/10/05 | 813 | 838 | 803 | 831 | 253,400 |
2016/10/04 | 820 | 866 | 803 | 805 | 988,100 |
2016/10/03 | 770 | 790 | 768 | 768 | 97,100 |
2016/09/30 | 762 | 778 | 761 | 762 | 71,300 |
2016/09/29 | 774 | 780 | 765 | 768 | 53,000 |
2016/09/28 | 775 | 790 | 761 | 771 | 133,600 |
2016/09/27 | 752 | 761 | 742 | 755 | 70,900 |
2016/09/26 | 789 | 808 | 761 | 763 | 172,400 |
2016/09/23 | 755 | 783 | 752 | 781 | 87,600 |
2016/09/21 | 748 | 766 | 736 | 764 | 93,500 |
2016/09/20 | 757 | 778 | 744 | 750 | 101,900 |
2016/09/16 | 767 | 783 | 755 | 757 | 112,100 |
2016/09/15 | 755 | 775 | 738 | 768 | 132,200 |
2016/09/14 | 794 | 802 | 756 | 766 | 162,000 |
2016/09/13 | 805 | 829 | 801 | 809 | 100,100 |
2016/09/12 | 799 | 817 | 797 | 803 | 103,000 |
2016/09/09 | 817 | 824 | 810 | 821 | 98,000 |
2016/09/08 | 835 | 838 | 805 | 817 | 129,300 |
2016/09/07 | 808 | 830 | 802 | 830 | 146,800 |
2016/09/06 | 788 | 829 | 782 | 822 | 266,600 |
2016/09/05 | 770 | 785 | 767 | 773 | 76,700 |
2016/09/02 | 771 | 779 | 762 | 763 | 86,200 |
2016/09/01 | 796 | 796 | 766 | 779 | 128,900 |
2016/08/31 | 815 | 818 | 777 | 781 | 143,700 |
2016/08/30 | 776 | 796 | 763 | 794 | 128,400 |
2016/08/29 | 782 | 782 | 756 | 765 | 84,900 |
2016/08/26 | 786 | 791 | 768 | 773 | 162,000 |
2016/08/25 | 815 | 819 | 794 | 796 | 92,300 |
2016/08/24 | 813 | 829 | 782 | 812 | 350,100 |
2016/08/23 | 857 | 882 | 806 | 813 | 478,200 |
2016/08/22 | 852 | 869 | 844 | 858 | 178,100 |
2016/08/19 | 850 | 880 | 841 | 851 | 344,400 |
2016/08/18 | 826 | 878 | 826 | 858 | 802,600 |
2016/08/17 | 815 | 834 | 803 | 811 | 217,700 |
2016/08/16 | 781 | 828 | 781 | 828 | 430,700 |
2016/08/15 | 801 | 814 | 769 | 780 | 159,300 |
2016/08/12 | 785 | 816 | 773 | 813 | 179,100 |
2016/08/10 | 766 | 792 | 741 | 786 | 630,100 |
2016/08/09 | 748 | 766 | 745 | 766 | 350,600 |
2016/08/08 | 675 | 686 | 660 | 666 | 87,500 |
2016/08/05 | 695 | 712 | 678 | 678 | 68,200 |
2016/08/04 | 690 | 697 | 678 | 687 | 67,400 |
2016/08/03 | 705 | 710 | 685 | 694 | 60,300 |
2016/08/02 | 693 | 720 | 687 | 715 | 79,700 |
2016/08/01 | 694 | 710 | 687 | 690 | 41,800 |
2016/07/29 | 676 | 709 | 674 | 709 | 101,800 |
2016/07/28 | 716 | 716 | 681 | 683 | 76,800 |
2016/07/27 | 706 | 739 | 704 | 705 | 99,600 |
2016/07/26 | 732 | 735 | 701 | 709 | 89,400 |
2016/07/25 | 719 | 760 | 706 | 717 | 150,600 |
2016/07/22 | 738 | 742 | 710 | 721 | 104,500 |
2016/07/21 | 684 | 755 | 684 | 748 | 220,400 |
2016/07/20 | 664 | 680 | 657 | 680 | 60,000 |
2016/07/19 | 660 | 677 | 650 | 659 | 114,300 |
2016/07/15 | 690 | 690 | 646 | 660 | 120,300 |
2016/07/14 | 669 | 692 | 656 | 680 | 79,400 |
2016/07/13 | 686 | 688 | 655 | 660 | 70,800 |
2016/07/12 | 663 | 690 | 663 | 671 | 62,300 |
2016/07/11 | 640 | 661 | 640 | 655 | 51,800 |
2016/07/08 | 665 | 674 | 629 | 636 | 108,600 |
2016/07/07 | 687 | 700 | 665 | 675 | 79,700 |
2016/07/06 | 686 | 728 | 663 | 694 | 181,200 |
2016/07/05 | 704 | 719 | 688 | 691 | 61,700 |
2016/07/04 | 681 | 709 | 679 | 704 | 83,500 |
2016/07/01 | 667 | 682 | 664 | 679 | 42,900 |
2016/06/30 | 670 | 698 | 660 | 661 | 124,300 |
2016/06/29 | 642 | 661 | 641 | 656 | 70,800 |
2016/06/28 | 615 | 638 | 601 | 635 | 105,600 |
2016/06/27 | 610 | 643 | 606 | 635 | 101,500 |
2016/06/24 | 678 | 709 | 576 | 600 | 311,700 |
2016/06/23 | 661 | 694 | 655 | 676 | 108,400 |
2016/06/22 | 700 | 700 | 665 | 669 | 79,000 |
2016/06/21 | 698 | 717 | 688 | 700 | 88,700 |
2016/06/20 | 699 | 709 | 682 | 704 | 103,600 |
2016/06/17 | 699 | 699 | 664 | 672 | 152,500 |
2016/06/16 | 719 | 726 | 668 | 669 | 187,400 |
2016/06/15 | 702 | 745 | 701 | 726 | 195,300 |
2016/06/14 | 796 | 805 | 722 | 725 | 328,600 |
2016/06/13 | 852 | 866 | 803 | 805 | 290,800 |
2016/06/10 | 885 | 885 | 860 | 867 | 73,800 |
2016/06/09 | 846 | 888 | 846 | 884 | 188,200 |
2016/06/08 | 847 | 857 | 834 | 856 | 85,600 |
2016/06/07 | 843 | 855 | 826 | 836 | 58,000 |
2016/06/06 | 845 | 845 | 816 | 834 | 110,700 |
2016/06/03 | 837 | 865 | 837 | 846 | 130,300 |
2016/06/02 | 870 | 884 | 834 | 836 | 159,800 |
2016/06/01 | 855 | 897 | 847 | 866 | 197,600 |
2016/05/31 | 867 | 874 | 843 | 862 | 106,600 |
2016/05/30 | 842 | 865 | 835 | 861 | 142,000 |
2016/05/27 | 855 | 870 | 826 | 830 | 203,000 |
2016/05/26 | 875 | 875 | 851 | 856 | 198,200 |
2016/05/25 | 898 | 924 | 878 | 887 | 306,400 |
2016/05/24 | 986 | 988 | 898 | 903 | 1,156,000 |
2016/05/23 | 876 | 906 | 855 | 896 | 310,200 |
2016/05/20 | 866 | 868 | 844 | 861 | 145,700 |
2016/05/19 | 821 | 856 | 805 | 856 | 275,300 |
2016/05/18 | 843 | 885 | 798 | 821 | 458,400 |
2016/05/17 | 810 | 839 | 810 | 824 | 189,600 |
2016/05/16 | 840 | 865 | 809 | 812 | 301,400 |
2016/05/13 | 831 | 851 | 798 | 847 | 336,300 |
2016/05/12 | 835 | 878 | 821 | 829 | 425,000 |
2016/05/11 | 830 | 950 | 809 | 850 | 1,558,500 |
2016/05/10 | 825 | 930 | 822 | 845 | 1,707,900 |
2016/05/09 | 779 | 803 | 773 | 797 | 169,400 |
2016/05/06 | 750 | 769 | 733 | 764 | 97,400 |
2016/05/02 | 711 | 752 | 710 | 745 | 122,800 |
2016/04/28 | 771 | 778 | 725 | 743 | 194,900 |
2016/04/27 | 770 | 784 | 750 | 779 | 133,900 |
2016/04/26 | 815 | 815 | 750 | 771 | 272,000 |
2016/04/25 | 835 | 869 | 807 | 816 | 432,900 |
2016/04/22 | 810 | 820 | 773 | 798 | 271,700 |
2016/04/21 | 811 | 840 | 802 | 810 | 432,400 |
2016/04/20 | 796 | 804 | 771 | 781 | 199,600 |
2016/04/19 | 763 | 794 | 751 | 786 | 216,300 |
2016/04/18 | 754 | 770 | 746 | 746 | 293,500 |
2016/04/15 | 796 | 808 | 766 | 786 | 305,100 |
2016/04/14 | 836 | 836 | 800 | 811 | 182,300 |
2016/04/13 | 822 | 827 | 795 | 817 | 234,700 |
2016/04/12 | 823 | 844 | 805 | 810 | 289,100 |
2016/04/11 | 834 | 853 | 800 | 838 | 358,500 |
2016/04/08 | 800 | 854 | 792 | 826 | 404,600 |
2016/04/07 | 805 | 846 | 782 | 813 | 405,700 |
2016/04/06 | 803 | 823 | 782 | 804 | 562,900 |
2016/04/05 | 860 | 876 | 803 | 803 | 982,200 |
2016/04/04 | 1,003 | 1,029 | 855 | 860 | 1,503,000 |
2016/04/01 | 1,085 | 1,106 | 1,012 | 1,020 | 853,100 |
2016/03/31 | 1,050 | 1,109 | 1,024 | 1,109 | 930,200 |
2016/03/30 | 1,029 | 1,047 | 1,010 | 1,026 | 372,700 |
2016/03/29 | 1,037 | 1,059 | 1,006 | 1,008 | 442,500 |
2016/03/28 | 1,012 | 1,065 | 1,000 | 1,038 | 610,200 |
2016/03/25 | 1,017 | 1,023 | 980 | 1,000 | 453,900 |
2016/03/24 | 970 | 1,049 | 965 | 1,013 | 1,357,600 |
2016/03/23 | 904 | 987 | 890 | 985 | 1,416,100 |
2016/03/22 | 896 | 910 | 861 | 881 | 358,500 |
2016/03/18 | 859 | 888 | 843 | 886 | 324,400 |
2016/03/17 | 863 | 892 | 838 | 852 | 465,800 |
2016/03/16 | 865 | 898 | 835 | 866 | 620,100 |
2016/03/15 | 867 | 900 | 851 | 861 | 954,600 |
2016/03/14 | 1,010 | 1,026 | 882 | 886 | 1,658,200 |
2016/03/11 | 950 | 1,034 | 938 | 1,017 | 1,167,200 |
2016/03/10 | 988 | 1,012 | 931 | 960 | 843,800 |
2016/03/09 | 968 | 988 | 940 | 979 | 824,900 |
2016/03/08 | 933 | 983 | 887 | 983 | 1,193,600 |
2016/03/07 | 925 | 975 | 897 | 939 | 1,432,000 |
2016/03/04 | 840 | 912 | 833 | 910 | 1,171,200 |
2016/03/03 | 854 | 937 | 822 | 840 | 4,211,000 |
2016/03/02 | 830 | 841 | 811 | 840 | 550,100 |
2016/03/01 | 801 | 836 | 790 | 810 | 516,500 |
2016/02/29 | 818 | 858 | 801 | 815 | 688,300 |
2016/02/26 | 865 | 880 | 812 | 815 | 926,100 |
2016/02/25 | 821 | 870 | 802 | 836 | 1,101,400 |
2016/02/24 | 787 | 842 | 783 | 814 | 1,270,100 |
2016/02/23 | 832 | 851 | 782 | 817 | 2,753,400 |
2016/02/22 | 805 | 905 | 805 | 862 | 6,612,200 |
2016/02/19 | 740 | 794 | 707 | 778 | 2,059,700 |
2016/02/18 | 751 | 808 | 723 | 741 | 3,967,300 |
2016/02/17 | 650 | 746 | 646 | 730 | 2,904,500 |
2016/02/16 | 658 | 687 | 613 | 646 | 887,300 |
2016/02/15 | 616 | 676 | 601 | 665 | 1,295,800 |
2016/02/12 | 557 | 635 | 533 | 576 | 1,603,900 |
2016/02/10 | 668 | 689 | 541 | 611 | 1,775,400 |
2016/02/09 | 688 | 702 | 620 | 641 | 1,615,600 |
2016/02/08 | 704 | 804 | 686 | 748 | 4,004,800 |
2016/02/05 | 680 | 750 | 620 | 734 | 3,159,600 |
2016/02/04 | 743 | 743 | 743 | 743 | 189,400 |
2016/02/03 | 621 | 676 | 607 | 643 | 2,842,300 |
2016/02/02 | 607 | 607 | 607 | 607 | 80,700 |
2016/02/01 | 497 | 507 | 494 | 507 | 30,900 |
2016/01/29 | 493 | 493 | 469 | 489 | 46,300 |
2016/01/28 | 474 | 515 | 474 | 493 | 81,600 |
2016/01/27 | 469 | 476 | 461 | 474 | 15,900 |
2016/01/26 | 480 | 480 | 461 | 465 | 18,600 |
2016/01/25 | 474 | 477 | 457 | 475 | 28,400 |
2016/01/22 | 447 | 463 | 445 | 459 | 21,800 |
2016/01/21 | 454 | 467 | 432 | 435 | 103,200 |
2016/01/20 | 500 | 504 | 465 | 465 | 88,300 |
2016/01/19 | 465 | 482 | 465 | 471 | 34,800 |
2016/01/18 | 472 | 482 | 466 | 472 | 61,800 |
2016/01/15 | 518 | 536 | 491 | 499 | 61,300 |
2016/01/14 | 511 | 511 | 491 | 508 | 44,200 |
2016/01/13 | 524 | 526 | 513 | 522 | 26,400 |
2016/01/12 | 542 | 558 | 492 | 507 | 97,000 |
2016/01/08 | 526 | 580 | 526 | 538 | 205,100 |
2016/01/07 | 531 | 577 | 531 | 533 | 123,300 |
2016/01/06 | 541 | 541 | 523 | 531 | 25,500 |
2016/01/05 | 523 | 535 | 518 | 532 | 32,400 |
2016/01/04 | 530 | 553 | 523 | 528 | 58,100 |