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 |
---|---|---|---|---|---|
2017/12/29 | 779 | 805 | 779 | 793 | 85,500 |
2017/12/28 | 792 | 792 | 773 | 776 | 58,400 |
2017/12/27 | 766 | 791 | 766 | 786 | 59,400 |
2017/12/26 | 781 | 791 | 763 | 769 | 174,100 |
2017/12/25 | 790 | 797 | 781 | 784 | 74,900 |
2017/12/22 | 786 | 797 | 778 | 797 | 143,200 |
2017/12/21 | 797 | 804 | 789 | 789 | 75,100 |
2017/12/20 | 811 | 821 | 794 | 795 | 107,300 |
2017/12/19 | 828 | 830 | 816 | 816 | 92,000 |
2017/12/18 | 832 | 840 | 812 | 825 | 121,900 |
2017/12/15 | 872 | 872 | 832 | 832 | 218,200 |
2017/12/14 | 871 | 894 | 857 | 872 | 400,000 |
2017/12/13 | 830 | 871 | 826 | 860 | 478,800 |
2017/12/12 | 839 | 853 | 807 | 834 | 580,600 |
2017/12/11 | 780 | 828 | 775 | 827 | 393,500 |
2017/12/08 | 768 | 781 | 763 | 770 | 103,400 |
2017/12/07 | 796 | 805 | 768 | 771 | 259,000 |
2017/12/06 | 781 | 805 | 760 | 795 | 513,500 |
2017/12/05 | 762 | 775 | 751 | 773 | 133,700 |
2017/12/04 | 742 | 764 | 742 | 748 | 126,900 |
2017/12/01 | 753 | 758 | 742 | 746 | 116,500 |
2017/11/30 | 770 | 771 | 754 | 755 | 74,200 |
2017/11/29 | 775 | 778 | 764 | 767 | 71,900 |
2017/11/28 | 789 | 789 | 770 | 775 | 94,800 |
2017/11/27 | 776 | 793 | 776 | 780 | 77,500 |
2017/11/24 | 782 | 799 | 770 | 770 | 104,900 |
2017/11/22 | 774 | 790 | 773 | 785 | 129,500 |
2017/11/21 | 766 | 775 | 761 | 771 | 70,600 |
2017/11/20 | 759 | 772 | 751 | 764 | 118,400 |
2017/11/17 | 813 | 848 | 765 | 774 | 615,700 |
2017/11/16 | 732 | 750 | 732 | 738 | 62,900 |
2017/11/15 | 746 | 752 | 721 | 732 | 138,400 |
2017/11/14 | 737 | 746 | 735 | 741 | 69,800 |
2017/11/13 | 733 | 747 | 730 | 735 | 321,400 |
2017/11/10 | 820 | 840 | 815 | 828 | 100,900 |
2017/11/09 | 849 | 851 | 828 | 835 | 89,800 |
2017/11/08 | 831 | 848 | 830 | 848 | 66,000 |
2017/11/07 | 851 | 855 | 830 | 833 | 100,900 |
2017/11/06 | 863 | 872 | 850 | 851 | 89,400 |
2017/11/02 | 871 | 873 | 856 | 865 | 51,000 |
2017/11/01 | 876 | 883 | 870 | 872 | 43,200 |
2017/10/31 | 856 | 880 | 856 | 875 | 115,600 |
2017/10/30 | 895 | 907 | 879 | 879 | 102,500 |
2017/10/27 | 874 | 896 | 874 | 891 | 56,000 |
2017/10/26 | 875 | 886 | 868 | 872 | 52,100 |
2017/10/25 | 900 | 900 | 873 | 875 | 44,800 |
2017/10/24 | 875 | 895 | 871 | 895 | 92,400 |
2017/10/23 | 863 | 879 | 862 | 872 | 53,800 |
2017/10/20 | 863 | 867 | 860 | 861 | 43,200 |
2017/10/19 | 876 | 879 | 863 | 870 | 56,600 |
2017/10/18 | 866 | 873 | 862 | 863 | 35,500 |
2017/10/17 | 864 | 877 | 860 | 861 | 61,300 |
2017/10/16 | 881 | 884 | 862 | 863 | 90,400 |
2017/10/13 | 902 | 905 | 880 | 881 | 131,600 |
2017/10/12 | 919 | 920 | 902 | 903 | 70,200 |
2017/10/11 | 922 | 949 | 904 | 912 | 229,800 |
2017/10/10 | 916 | 917 | 906 | 908 | 46,500 |
2017/10/06 | 917 | 933 | 905 | 913 | 143,200 |
2017/10/05 | 923 | 933 | 900 | 907 | 145,100 |
2017/10/04 | 961 | 963 | 919 | 923 | 170,700 |
2017/10/03 | 918 | 957 | 915 | 941 | 217,400 |
2017/10/02 | 914 | 931 | 912 | 921 | 87,800 |
2017/09/29 | 920 | 925 | 913 | 914 | 62,100 |
2017/09/28 | 922 | 926 | 916 | 921 | 99,000 |
2017/09/27 | 882 | 910 | 882 | 910 | 74,000 |
2017/09/26 | 902 | 907 | 882 | 882 | 98,500 |
2017/09/25 | 900 | 922 | 900 | 909 | 115,100 |
2017/09/22 | 912 | 912 | 896 | 904 | 73,700 |
2017/09/21 | 902 | 920 | 901 | 912 | 119,500 |
2017/09/20 | 904 | 913 | 897 | 904 | 117,900 |
2017/09/19 | 910 | 917 | 896 | 903 | 126,800 |
2017/09/15 | 885 | 914 | 883 | 906 | 136,200 |
2017/09/14 | 912 | 933 | 888 | 888 | 149,300 |
2017/09/13 | 903 | 917 | 891 | 911 | 111,300 |
2017/09/12 | 893 | 907 | 883 | 897 | 111,900 |
2017/09/11 | 882 | 902 | 877 | 879 | 120,000 |
2017/09/08 | 886 | 895 | 860 | 867 | 110,500 |
2017/09/07 | 894 | 909 | 882 | 892 | 130,000 |
2017/09/06 | 860 | 889 | 851 | 884 | 86,500 |
2017/09/05 | 909 | 913 | 862 | 878 | 226,400 |
2017/09/04 | 928 | 933 | 901 | 905 | 176,500 |
2017/09/01 | 935 | 965 | 932 | 947 | 325,400 |
2017/08/31 | 915 | 925 | 906 | 924 | 130,800 |
2017/08/30 | 924 | 928 | 900 | 915 | 235,900 |
2017/08/29 | 933 | 938 | 896 | 925 | 829,300 |
2017/08/28 | 855 | 858 | 842 | 847 | 45,200 |
2017/08/25 | 842 | 854 | 835 | 846 | 80,200 |
2017/08/24 | 831 | 842 | 823 | 834 | 45,900 |
2017/08/23 | 831 | 840 | 831 | 831 | 44,100 |
2017/08/22 | 816 | 836 | 816 | 835 | 76,200 |
2017/08/21 | 811 | 825 | 811 | 814 | 57,600 |
2017/08/18 | 819 | 825 | 811 | 814 | 96,000 |
2017/08/17 | 835 | 838 | 825 | 828 | 75,200 |
2017/08/16 | 822 | 850 | 814 | 831 | 157,200 |
2017/08/15 | 804 | 825 | 804 | 813 | 138,200 |
2017/08/14 | 774 | 809 | 774 | 798 | 201,500 |
2017/08/10 | 850 | 887 | 790 | 793 | 661,600 |
2017/08/09 | 920 | 929 | 902 | 917 | 114,500 |
2017/08/08 | 924 | 947 | 919 | 926 | 110,000 |
2017/08/07 | 918 | 944 | 918 | 930 | 60,800 |
2017/08/04 | 895 | 934 | 895 | 929 | 83,200 |
2017/08/03 | 940 | 940 | 900 | 910 | 128,500 |
2017/08/02 | 893 | 950 | 893 | 941 | 145,000 |
2017/08/01 | 921 | 921 | 890 | 895 | 232,700 |
2017/07/31 | 952 | 957 | 931 | 933 | 175,500 |
2017/07/28 | 981 | 986 | 967 | 967 | 124,400 |
2017/07/27 | 1,002 | 1,005 | 982 | 987 | 131,900 |
2017/07/26 | 994 | 1,006 | 991 | 998 | 92,100 |
2017/07/25 | 988 | 1,005 | 988 | 996 | 115,100 |
2017/07/24 | 997 | 1,004 | 988 | 993 | 103,700 |
2017/07/21 | 974 | 1,022 | 971 | 1,008 | 307,600 |
2017/07/20 | 980 | 990 | 975 | 976 | 120,700 |
2017/07/19 | 979 | 990 | 972 | 974 | 122,300 |
2017/07/18 | 1,007 | 1,007 | 985 | 986 | 99,800 |
2017/07/14 | 992 | 1,009 | 990 | 993 | 156,900 |
2017/07/13 | 974 | 1,013 | 970 | 989 | 273,200 |
2017/07/12 | 971 | 990 | 963 | 970 | 135,400 |
2017/07/11 | 969 | 976 | 963 | 971 | 70,600 |
2017/07/10 | 972 | 979 | 961 | 969 | 99,500 |
2017/07/07 | 949 | 968 | 935 | 965 | 108,300 |
2017/07/06 | 969 | 984 | 957 | 959 | 119,800 |
2017/07/05 | 955 | 967 | 937 | 967 | 256,900 |
2017/07/04 | 999 | 1,000 | 960 | 963 | 210,700 |
2017/07/03 | 1,004 | 1,004 | 982 | 991 | 132,300 |
2017/06/30 | 964 | 1,000 | 959 | 993 | 264,500 |
2017/06/29 | 1,007 | 1,015 | 985 | 994 | 195,300 |
2017/06/28 | 1,025 | 1,031 | 992 | 992 | 281,400 |
2017/06/27 | 1,038 | 1,047 | 1,002 | 1,028 | 398,100 |
2017/06/26 | 985 | 1,125 | 984 | 1,049 | 2,158,500 |
2017/06/23 | 1,006 | 1,007 | 968 | 979 | 375,200 |
2017/06/22 | 1,016 | 1,030 | 1,000 | 1,012 | 350,500 |
2017/06/21 | 1,001 | 1,045 | 984 | 1,012 | 580,000 |
2017/06/20 | 1,070 | 1,080 | 996 | 1,007 | 1,363,000 |
2017/06/19 | 1,113 | 1,154 | 1,113 | 1,146 | 234,600 |
2017/06/16 | 1,110 | 1,134 | 1,106 | 1,116 | 246,600 |
2017/06/15 | 1,120 | 1,162 | 1,106 | 1,125 | 527,000 |
2017/06/14 | 1,217 | 1,226 | 1,147 | 1,147 | 609,800 |
2017/06/13 | 1,216 | 1,241 | 1,193 | 1,210 | 519,400 |
2017/06/12 | 1,206 | 1,263 | 1,175 | 1,218 | 1,764,100 |
2017/06/09 | 1,130 | 1,200 | 1,120 | 1,200 | 1,247,200 |
2017/06/08 | 1,126 | 1,150 | 1,113 | 1,113 | 575,400 |
2017/06/07 | 1,068 | 1,114 | 1,029 | 1,101 | 430,200 |
2017/06/06 | 1,150 | 1,155 | 1,095 | 1,097 | 475,400 |
2017/06/05 | 1,142 | 1,157 | 1,122 | 1,136 | 417,200 |
2017/06/02 | 1,160 | 1,177 | 1,119 | 1,140 | 759,300 |
2017/06/01 | 1,104 | 1,162 | 1,072 | 1,147 | 945,000 |
2017/05/31 | 1,111 | 1,154 | 1,085 | 1,096 | 1,282,900 |
2017/05/30 | 1,060 | 1,109 | 1,036 | 1,108 | 1,242,100 |
2017/05/29 | 1,046 | 1,062 | 1,003 | 1,050 | 901,200 |
2017/05/26 | 962 | 1,040 | 941 | 1,035 | 1,428,200 |
2017/05/25 | 973 | 978 | 937 | 962 | 345,500 |
2017/05/24 | 925 | 965 | 924 | 965 | 469,600 |
2017/05/23 | 913 | 927 | 890 | 914 | 192,600 |
2017/05/22 | 879 | 909 | 879 | 907 | 223,700 |
2017/05/19 | 871 | 896 | 865 | 873 | 182,500 |
2017/05/18 | 829 | 874 | 829 | 866 | 285,700 |
2017/05/17 | 897 | 899 | 860 | 868 | 434,800 |
2017/05/16 | 915 | 918 | 891 | 912 | 227,100 |
2017/05/15 | 960 | 960 | 903 | 905 | 495,300 |
2017/05/12 | 998 | 1,019 | 962 | 966 | 703,800 |
2017/05/11 | 1,025 | 1,080 | 955 | 955 | 1,088,700 |
2017/05/10 | 967 | 988 | 953 | 962 | 256,900 |
2017/05/09 | 1,020 | 1,035 | 961 | 967 | 681,100 |
2017/05/08 | 926 | 1,028 | 911 | 1,014 | 1,169,900 |
2017/05/02 | 903 | 912 | 890 | 912 | 115,900 |
2017/05/01 | 911 | 924 | 891 | 892 | 194,300 |
2017/04/28 | 887 | 927 | 877 | 918 | 314,800 |
2017/04/27 | 867 | 882 | 860 | 878 | 185,400 |
2017/04/26 | 865 | 874 | 845 | 873 | 281,400 |
2017/04/25 | 820 | 862 | 818 | 861 | 207,000 |
2017/04/24 | 813 | 829 | 813 | 816 | 106,100 |
2017/04/21 | 845 | 845 | 810 | 813 | 138,000 |
2017/04/20 | 800 | 846 | 800 | 830 | 230,100 |
2017/04/19 | 792 | 813 | 792 | 801 | 95,000 |
2017/04/18 | 795 | 805 | 783 | 800 | 148,400 |
2017/04/17 | 769 | 788 | 757 | 780 | 193,600 |
2017/04/14 | 800 | 809 | 764 | 773 | 205,300 |
2017/04/13 | 745 | 828 | 745 | 810 | 390,000 |
2017/04/12 | 761 | 770 | 736 | 757 | 208,300 |
2017/04/11 | 784 | 802 | 774 | 776 | 155,500 |
2017/04/10 | 800 | 811 | 792 | 793 | 144,000 |
2017/04/07 | 796 | 805 | 767 | 795 | 274,000 |
2017/04/06 | 820 | 820 | 770 | 781 | 315,600 |
2017/04/05 | 820 | 845 | 785 | 813 | 586,000 |
2017/04/04 | 865 | 874 | 802 | 820 | 595,900 |
2017/04/03 | 849 | 886 | 849 | 856 | 1,185,500 |
2017/03/31 | 1,001 | 1,021 | 995 | 999 | 79,700 |
2017/03/30 | 1,027 | 1,043 | 1,000 | 1,002 | 102,300 |
2017/03/29 | 992 | 1,046 | 992 | 1,034 | 227,100 |
2017/03/28 | 974 | 1,011 | 974 | 1,000 | 155,400 |
2017/03/27 | 1,004 | 1,008 | 970 | 971 | 156,800 |
2017/03/24 | 1,020 | 1,033 | 1,010 | 1,016 | 85,000 |
2017/03/23 | 988 | 1,025 | 988 | 1,015 | 159,900 |
2017/03/22 | 1,002 | 1,024 | 987 | 988 | 254,200 |
2017/03/21 | 960 | 998 | 960 | 997 | 127,600 |
2017/03/17 | 998 | 1,000 | 960 | 980 | 161,800 |
2017/03/16 | 973 | 1,020 | 973 | 1,009 | 135,100 |
2017/03/15 | 1,030 | 1,039 | 991 | 999 | 211,000 |
2017/03/14 | 1,021 | 1,035 | 1,014 | 1,029 | 101,100 |
2017/03/13 | 1,032 | 1,046 | 1,011 | 1,022 | 150,100 |
2017/03/10 | 1,080 | 1,083 | 1,031 | 1,035 | 283,600 |
2017/03/09 | 1,091 | 1,099 | 1,080 | 1,080 | 148,100 |
2017/03/08 | 1,094 | 1,102 | 1,069 | 1,084 | 218,300 |
2017/03/07 | 1,063 | 1,134 | 1,063 | 1,101 | 637,500 |
2017/03/06 | 1,071 | 1,073 | 1,040 | 1,040 | 198,000 |
2017/03/03 | 1,086 | 1,091 | 1,061 | 1,071 | 148,300 |
2017/03/02 | 1,064 | 1,098 | 1,056 | 1,090 | 292,600 |
2017/03/01 | 1,038 | 1,060 | 1,016 | 1,051 | 280,600 |
2017/02/28 | 1,026 | 1,067 | 1,025 | 1,042 | 222,900 |
2017/02/27 | 1,047 | 1,049 | 1,015 | 1,026 | 210,800 |
2017/02/24 | 1,055 | 1,055 | 1,033 | 1,052 | 195,700 |
2017/02/23 | 1,075 | 1,080 | 1,052 | 1,058 | 135,700 |
2017/02/22 | 1,075 | 1,086 | 1,070 | 1,080 | 178,200 |
2017/02/21 | 1,067 | 1,088 | 1,046 | 1,075 | 224,700 |
2017/02/20 | 1,072 | 1,086 | 1,041 | 1,059 | 363,700 |
2017/02/17 | 1,113 | 1,120 | 1,077 | 1,077 | 290,300 |
2017/02/16 | 1,108 | 1,154 | 1,092 | 1,093 | 594,500 |
2017/02/15 | 1,077 | 1,098 | 1,060 | 1,085 | 285,100 |
2017/02/14 | 1,119 | 1,126 | 1,080 | 1,080 | 296,400 |
2017/02/13 | 1,095 | 1,119 | 1,088 | 1,103 | 367,100 |
2017/02/10 | 1,163 | 1,195 | 1,085 | 1,093 | 987,000 |
2017/02/09 | 1,218 | 1,233 | 1,163 | 1,163 | 585,400 |
2017/02/08 | 1,200 | 1,260 | 1,200 | 1,222 | 615,800 |
2017/02/07 | 1,185 | 1,218 | 1,161 | 1,199 | 470,700 |
2017/02/06 | 1,224 | 1,228 | 1,188 | 1,193 | 319,000 |
2017/02/03 | 1,229 | 1,257 | 1,171 | 1,218 | 663,600 |
2017/02/02 | 1,236 | 1,287 | 1,221 | 1,230 | 825,400 |
2017/02/01 | 1,255 | 1,291 | 1,202 | 1,248 | 1,257,800 |
2017/01/31 | 1,370 | 1,436 | 1,272 | 1,299 | 3,138,400 |
2017/01/30 | 1,330 | 1,367 | 1,317 | 1,343 | 966,700 |
2017/01/27 | 1,386 | 1,388 | 1,292 | 1,325 | 1,873,600 |
2017/01/26 | 1,405 | 1,431 | 1,356 | 1,405 | 3,120,000 |
2017/01/25 | 1,215 | 1,360 | 1,190 | 1,347 | 3,709,000 |
2017/01/24 | 1,150 | 1,208 | 1,147 | 1,196 | 747,400 |
2017/01/23 | 1,125 | 1,173 | 1,100 | 1,173 | 661,600 |
2017/01/20 | 1,101 | 1,142 | 1,082 | 1,130 | 832,100 |
2017/01/19 | 1,210 | 1,282 | 1,097 | 1,101 | 2,911,400 |
2017/01/18 | 1,100 | 1,169 | 1,072 | 1,164 | 1,023,200 |
2017/01/17 | 1,159 | 1,182 | 1,112 | 1,119 | 1,024,300 |
2017/01/16 | 1,130 | 1,171 | 1,092 | 1,164 | 1,172,300 |
2017/01/13 | 1,089 | 1,145 | 1,067 | 1,135 | 1,108,200 |
2017/01/12 | 1,065 | 1,126 | 1,050 | 1,081 | 1,624,000 |
2017/01/11 | 1,108 | 1,128 | 1,051 | 1,058 | 1,539,000 |
2017/01/10 | 1,212 | 1,278 | 1,157 | 1,157 | 3,285,900 |
2017/01/06 | 1,127 | 1,169 | 1,056 | 1,092 | 2,986,300 |
2017/01/05 | 984 | 1,149 | 967 | 1,149 | 5,083,900 |
2017/01/04 | 1,000 | 1,044 | 967 | 999 | 3,523,100 |